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 | ₩96,360 | ₩99,082 | ₩96,186 | ₩97,098 | +0.77% | 6.6만 |
| 2026.10.08 | ₩95,462 | ₩97,889 | ₩95,315 | ₩97,312 | +1.94% | 4.5만 |
| 2026.10.07 | ₩94,617 | ₩94,886 | ₩91,051 | ₩92,030 | -2.73% | 2.2만 |
| 2026.10.06 | ₩90,890 | ₩93,826 | ₩90,716 | ₩92,901 | +2.21% | 4.2만 |
| 2026.10.05 | ₩90,528 | ₩93,022 | ₩88,705 | ₩92,070 | +1.70% | 5만 |
| 2026.10.02 | ₩87,592 | ₩90,582 | ₩87,592 | ₩90,488 | +3.31% | 4만 |
| 2026.10.01 | ₩85,554 | ₩90,139 | ₩85,487 | ₩90,086 | +5.30% | 10.2만 |
| 2026.09.30 | ₩87,619 | ₩88,316 | ₩86,506 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,707 |
| -1.04% |
| 1.9만 |
| 2026.09.29 | ₩85,902 | ₩87,364 | ₩85,366 | ₩86,854 | +1.11% | 5.3만 |
|---|
| 2026.09.28 | ₩90,166 | ₩90,166 | ₩87,686 | ₩88,530 | -1.81% | 5.8만 |
|---|
| 2026.09.25 | ₩88,034 | ₩88,933 | ₩87,270 | ₩88,235 | +0.23% | 5.8만 |
|---|
| 2026.09.24 | ₩91,064 | ₩92,137 | ₩89,590 | ₩89,952 | -1.22% | 9.7만 |
|---|
| 2026.09.23 | ₩88,785 | ₩90,635 | ₩88,450 | ₩89,040 | +0.29% | 12.9만 |
|---|
| 2026.09.22 | ₩87,713 | ₩90,193 | ₩87,270 | ₩87,954 | +0.28% | 10.9만 |
|---|
| 2026.09.21 | ₩92,110 | ₩93,330 | ₩89,750 | ₩89,804 | -2.50% | 15.8만 |
|---|
| 2026.09.18 | ₩94,912 | ₩95,422 | ₩93,800 | ₩94,269 | -0.68% | 5.1만 |
|---|
| 2026.09.17 | ₩92,110 | ₩94,899 | ₩91,869 | ₩94,765 | +2.88% | 2.3만 |
|---|
| 2026.09.16 | ₩97,500 | ₩97,500 | ₩92,472 | ₩93,585 | -4.02% | 8.5만 |
|---|
| 2026.09.15 | ₩95,382 | ₩99,766 | ₩95,382 | ₩99,364 | +4.17% | 10.1만 |
|---|
| 2026.09.14 | ₩99,458 | ₩99,873 | ₩94,242 | ₩95,248 | -4.23% | 6.8만 |
|---|
| 2026.09.11 | ₩97,151 | ₩98,425 | ₩96,092 | ₩96,910 | -0.25% | 2.5만 |
|---|
| 2026.09.10 | ₩99,940 | ₩99,940 | ₩94,765 | ₩96,387 | -3.56% | 8.5만 |
|---|
| 2026.09.09 | ₩98,090 | ₩99,216 | ₩96,910 | ₩97,513 | -0.59% | 7.1만 |
|---|
| 2026.09.08 | ₩96,092 | ₩97,259 | ₩94,886 | ₩96,106 | +0.01% | 2.3만 |
|---|
| 2026.09.04 | ₩94,027 | ₩94,269 | ₩92,177 | ₩93,880 | -0.16% | 1.5만 |
|---|
| 2026.09.03 | ₩97,353 | ₩98,157 | ₩95,529 | ₩95,543 | -1.86% | 2.7만 |
|---|
| 2026.09.02 | ₩94,899 | ₩97,741 | ₩94,859 | ₩97,044 | +2.26% | 6.3만 |
|---|
| 2026.09.01 | ₩96,347 | ₩96,347 | ₩94,296 | ₩96,119 | -0.24% | 10.1만 |
|---|
| 2026.08.31 | ₩93,062 | ₩94,832 | ₩91,708 | ₩93,746 | +0.73% | 1.7만 |
|---|
| 2026.08.28 | ₩88,839 | ₩90,045 | ₩88,718 | ₩90,045 | +1.36% | 1.4만 |
|---|
| 2026.08.27 | ₩88,182 | ₩90,099 | ₩87,270 | ₩88,933 | +0.85% | 1.5만 |
|---|
| 2026.08.26 | ₩86,814 | ₩90,863 | ₩86,358 | ₩89,362 | +2.93% | 1.2만 |
|---|
| 2026.08.25 | ₩89,013 | ₩90,233 | ₩88,463 | ₩88,463 | -0.62% | 1.6만 |
|---|
| 2026.08.24 | ₩92,016 | ₩92,767 | ₩90,005 | ₩91,440 | -0.63% | 1.8만 |
|---|
| 2026.08.21 | ₩93,223 | ₩94,242 | ₩92,512 | ₩92,941 | -0.30% | 2.2만 |
|---|
| 2026.08.20 | ₩94,752 | ₩95,998 | ₩93,263 | ₩93,330 | -1.50% | 3.8만 |
|---|
| 2026.08.19 | ₩93,719 | ₩94,738 | ₩92,459 | ₩92,861 | -0.92% | 3.2만 |
|---|
| 2026.08.18 | ₩92,150 | ₩93,223 | ₩91,775 | ₩93,129 | +1.06% | 2.1만 |
|---|
| 2026.08.17 | ₩88,597 | ₩90,220 | ₩87,699 | ₩90,166 | +1.77% | 2.3만 |
|---|
| 2026.08.14 | ₩86,492 | ₩88,651 | ₩86,492 | ₩88,128 | +1.89% | 2.1만 |
|---|
| 2026.08.13 | ₩84,106 | ₩85,943 | ₩83,489 | ₩85,809 | +2.02% | 2.3만 |
|---|
| 2026.08.12 | ₩84,307 | ₩85,929 | ₩84,307 | ₩85,688 | +1.64% | 1.6만 |
|---|
| 2026.08.11 | ₩83,073 | ₩85,648 | ₩83,073 | ₩85,339 | +2.73% | 1.8만 |
|---|
| 2026.08.10 | ₩78,153 | ₩83,503 | ₩77,965 | ₩83,503 | +6.85% | 5만 |
|---|
| 2026.08.07 | ₩76,866 | ₩77,684 | ₩75,351 | ₩76,195 | -0.87% | 3.4만 |
|---|
| 2026.08.06 | ₩78,609 | ₩79,011 | ₩76,718 | ₩78,153 | -0.58% | 2.7만 |
|---|
| 2026.08.05 | ₩79,775 | ₩79,775 | ₩75,766 | ₩75,807 | -4.97% | 2.8만 |
|---|
| 2026.08.04 | ₩77,094 | ₩79,708 | ₩75,525 | ₩79,024 | +2.50% | 3.7만 |
|---|
| 2026.08.03 | ₩79,279 | ₩81,076 | ₩78,421 | ₩79,950 | +0.85% | 5.4만 |
|---|
| 2026.07.31 | ₩80,580 | ₩82,215 | ₩78,931 | ₩82,068 | +1.85% | 1.4만 |
|---|
| 2026.07.30 | ₩78,381 | ₩80,727 | ₩78,072 | ₩80,553 | +2.77% | 2.6만 |
|---|
| 2026.07.29 | ₩80,446 | ₩80,982 | ₩79,065 | ₩79,869 | -0.72% | 4만 |
|---|
| 2026.07.28 | ₩79,038 | ₩80,043 | ₩76,195 | ₩76,718 | -2.93% | 2.3만 |
|---|
| 2026.07.27 | ₩79,360 | ₩81,143 | ₩78,622 | ₩78,877 | -0.61% | 6.3만 |
|---|
| 2026.07.24 | ₩81,317 | ₩84,723 | ₩81,317 | ₩82,631 | +1.62% | 8.1만 |
|---|
| 2026.07.23 | ₩83,798 | ₩84,468 | ₩81,532 | ₩81,813 | -2.37% | 2.9만 |
|---|
| 2026.07.22 | ₩81,223 | ₩82,135 | ₩80,875 | ₩81,250 | +0.03% | 2.6만 |
|---|
| 2026.07.21 | ₩78,864 | ₩79,762 | ₩78,005 | ₩79,762 | +1.14% | 1.6만 |
|---|
| 2026.07.20 | ₩76,745 | ₩79,105 | ₩76,745 | ₩77,912 | +1.52% | 3만 |
|---|
| 2026.07.17 | ₩77,751 | ₩78,193 | ₩76,276 | ₩77,241 | -0.66% | 2.5만 |
|---|
| 2026.07.16 | ₩74,412 | ₩76,088 | ₩74,412 | ₩75,458 | +1.41% | 5.4만 |
|---|
| 2026.07.15 | ₩74,157 | ₩74,198 | ₩72,267 | ₩74,037 | -0.16% | 6.6만 |
|---|
| 2026.07.14 | ₩75,512 | ₩76,008 | ₩73,715 | ₩75,364 | -0.20% | 4.8만 |
|---|
| 2026.07.13 | ₩72,481 | ₩75,471 | ₩72,481 | ₩74,855 | +3.27% | 9.1만 |
|---|
| 2026.07.10 | ₩70,564 | ₩70,966 | ₩68,848 | ₩70,631 | +0.10% | 2.8만 |
|---|
| 2026.07.09 | ₩71,194 | ₩71,208 | ₩69,813 | ₩69,961 | -1.73% | 3.8만 |
|---|
| 2026.07.08 | ₩71,972 | ₩73,098 | ₩70,269 | ₩72,093 | +0.17% | 12.6만 |
|---|
| 2026.07.07 | ₩67,400 | ₩69,961 | ₩67,306 | ₩69,585 | +3.24% | 2.6만 |
|---|
| 2026.07.06 | ₩65,282 | ₩66,622 | ₩65,282 | ₩65,805 | +0.80% | 1.4만 |
|---|
| 2026.07.02 | ₩65,965 | ₩67,011 | ₩65,295 | ₩66,086 | +0.18% | 1.7만 |
|---|
| 2026.07.01 | ₩65,201 | ₩66,582 | ₩64,705 | ₩65,174 | -0.04% | 1.9만 |
|---|
| 2026.06.30 | ₩67,212 | ₩68,365 | ₩65,751 | ₩65,925 | -1.92% | 4.4만 |
|---|
| 2026.06.29 | ₩68,084 | ₩68,432 | ₩66,998 | ₩67,078 | -1.48% | 8.5천 |
|---|
| 2026.06.26 | ₩68,298 | ₩68,298 | ₩67,373 | ₩67,829 | -0.69% | 2.5만 |
|---|
| 2026.06.25 | ₩65,912 | ₩68,647 | ₩65,912 | ₩68,379 | +3.74% | 2.1만 |
|---|
| 2026.06.24 | ₩67,078 | ₩67,440 | ₩66,046 | ₩67,092 | +0.02% | 2.6만 |
|---|
| 2026.06.23 | ₩68,821 | ₩69,854 | ₩68,218 | ₩69,652 | +1.21% | 2.9만 |
|---|
| 2026.06.22 | ₩67,320 | ₩68,714 | ₩66,931 | ₩68,714 | +2.07% | 1.2만 |
|---|
| 2026.06.18 | ₩67,909 | ₩67,909 | ₩65,858 | ₩66,891 | -1.50% | 5.6만 |
|---|
| 2026.06.17 | ₩70,242 | ₩70,966 | ₩68,942 | ₩69,237 | -1.43% | 4.7만 |
|---|
| 2026.06.16 | ₩70,162 | ₩71,208 | ₩69,934 | ₩71,127 | +1.38% | 4.6만 |
|---|
| 2026.06.15 | ₩70,511 | ₩72,669 | ₩70,216 | ₩71,623 | +1.58% | 6.1만 |
|---|
| 2026.06.12 | ₩74,734 | ₩78,448 | ₩74,654 | ₩76,678 | +2.60% | 3.6만 |
|---|
| 2026.06.11 | ₩79,815 | ₩80,606 | ₩75,780 | ₩75,780 | -5.06% | 5.2만 |
|---|
| 2026.06.10 | ₩77,925 | ₩80,915 | ₩77,737 | ₩78,931 | +1.29% | 5만 |
|---|
| 2026.06.09 | ₩78,770 | ₩78,770 | ₩75,042 | ₩76,598 | -2.76% | 6만 |
|---|
| 2026.06.08 | ₩78,662 | ₩80,633 | ₩78,662 | ₩79,158 | +0.63% | 3.1만 |
|---|
| 2026.06.05 | ₩80,244 | ₩80,244 | ₩77,147 | ₩77,147 | -3.86% | 5.3만 |
|---|
| 2026.06.04 | ₩79,789 | ₩81,076 | ₩78,944 | ₩80,472 | +0.86% | 2.1만 |
|---|
| 2026.06.03 | ₩79,212 | ₩82,001 | ₩78,649 | ₩80,244 | +1.30% | 3.4만 |
|---|
| 2026.06.02 | ₩76,021 | ₩78,729 | ₩76,021 | ₩78,233 | +2.91% | 2.3만 |
|---|
| 2026.06.01 | ₩75,659 | ₩77,791 | ₩75,565 | ₩76,423 | +1.01% | 9.4만 |
|---|
| 2026.05.29 | ₩74,506 | ₩75,069 | ₩73,447 | ₩74,171 | -0.45% | 7.4만 |
|---|
| 2026.05.28 | ₩77,053 | ₩77,322 | ₩75,552 | ₩75,619 | -1.86% | 3.3만 |
|---|
| 2026.05.27 | ₩75,833 | ₩77,094 | ₩74,761 | ₩75,713 | -0.16% | 2.2만 |
|---|
| 2026.05.26 | ₩80,794 | ₩82,564 | ₩78,099 | ₩78,126 | -3.30% | 3.3만 |
|---|
| 2026.05.22 | ₩81,357 | ₩82,899 | ₩81,357 | ₩82,577 | +1.50% | 1.7만 |
|---|
| 2026.05.21 | ₩85,353 | ₩85,353 | ₩80,781 | ₩82,108 | -3.80% | 7.5만 |
|---|
| 2026.05.20 | ₩87,458 | ₩88,959 | ₩83,395 | ₩83,650 | -4.35% | 6.7만 |
|---|
| 2026.05.19 | ₩86,345 | ₩88,490 | ₩85,205 | ₩88,235 | +2.19% | 4.7만 |
|---|
| 2026.05.18 | ₩82,135 | ₩86,090 | ₩81,036 | ₩86,010 | +4.72% | 8.5만 |
|---|
| 2026.05.15 | ₩80,446 | ₩82,819 | ₩80,204 | ₩82,658 | +2.75% | 4.4만 |
|---|
| 2026.05.14 | ₩77,697 | ₩79,212 | ₩77,657 | ₩79,172 | +1.90% | 3.6만 |
|---|
| 2026.05.13 | ₩77,348 | ₩78,113 | ₩76,128 | ₩77,965 | +0.80% | 2.8만 |
|---|
| 2026.05.12 | ₩78,086 | ₩78,434 | ₩76,759 | ₩77,912 | -0.22% | 4.7만 |
|---|
| 2026.05.11 | ₩74,372 | ₩76,772 | ₩74,372 | ₩76,759 | +3.21% | 3.4만 |
|---|
| 2026.05.08 | ₩73,648 | ₩74,144 | ₩72,280 | ₩72,857 | -1.07% | 4만 |
|---|
| 2026.05.07 | ₩73,809 | ₩74,010 | ₩71,597 | ₩73,487 | -0.44% | 6.1만 |
|---|
| 2026.05.06 | ₩77,027 | ₩78,703 | ₩75,485 | ₩76,316 | -0.92% | 6.8만 |
|---|
| 2026.05.05 | ₩82,604 | ₩84,079 | ₩82,095 | ₩83,301 | +0.84% | 2.6만 |
|---|
| 2026.05.04 | ₩81,237 | ₩83,596 | ₩80,258 | ₩83,141 | +2.34% | 5.2만 |
|---|
| 2026.05.01 | ₩82,215 | ₩82,939 | ₩80,110 | ₩81,733 | -0.59% | 6.9만 |
|---|
| 2026.04.30 | ₩80,177 | ₩84,401 | ₩80,097 | ₩83,918 | +4.67% | 5.3만 |
|---|
| 2026.04.29 | ₩80,325 | ₩82,336 | ₩79,963 | ₩82,282 | +2.44% | 3.9만 |
|---|
| 2026.04.28 | ₩78,528 | ₩79,386 | ₩77,845 | ₩78,649 | +0.15% | 4.6만 |
|---|
| 2026.04.27 | ₩77,000 | ₩78,515 | ₩75,766 | ₩76,276 | -0.94% | 4.7만 |
|---|
| 2026.04.24 | ₩76,383 | ₩76,544 | ₩74,560 | ₩76,477 | +0.12% | 6만 |
|---|
| 2026.04.23 | ₩76,169 | ₩77,094 | ₩75,619 | ₩76,785 | +0.81% | 4.9만 |
|---|
| 2026.04.22 | ₩74,868 | ₩76,115 | ₩74,814 | ₩75,512 | +0.86% | 3.4만 |
|---|
| 2026.04.21 | ₩72,093 | ₩74,023 | ₩71,677 | ₩73,943 | +2.57% | 7.2만 |
|---|
| 2026.04.20 | ₩72,200 | ₩73,326 | ₩71,302 | ₩71,744 | -0.63% | 3.3만 |
|---|
| 2026.04.17 | ₩70,028 | ₩71,945 | ₩67,306 | ₩71,489 | +2.09% | 14.5만 |
|---|
| 2026.04.16 | ₩73,916 | ₩76,598 | ₩73,728 | ₩75,766 | +2.50% | 8만 |
|---|
| 2026.04.15 | ₩73,433 | ₩74,761 | ₩72,683 | ₩73,675 | +0.33% | 8.2만 |
|---|
| 2026.04.14 | ₩75,807 | ₩75,807 | ₩72,870 | ₩74,211 | -2.10% | 11.2만 |
|---|
| 2026.04.13 | ₩78,434 | ₩78,864 | ₩76,142 | ₩77,496 | -1.20% | 10.1만 |
|---|
| 2026.04.10 | ₩77,563 | ₩77,764 | ₩75,485 | ₩76,866 | -0.90% | 8.4만 |
|---|
| 2026.04.09 | ₩80,244 | ₩82,551 | ₩77,509 | ₩78,019 | -2.77% | 11.8만 |
|---|
| 2026.04.08 | ₩76,276 | ₩80,365 | ₩74,640 | ₩79,963 | +4.83% | 21만 |
|---|
| 2026.04.07 | ₩85,071 | ₩87,659 | ₩85,071 | ₩86,090 | +1.20% | 8.9만 |
|---|
| 2026.04.06 | ₩83,328 | ₩84,723 | ₩82,564 | ₩84,696 | +1.64% | 6.5만 |
|---|
| 2026.04.02 | ₩86,854 | ₩88,423 | ₩82,792 | ₩83,503 | -3.86% | 12.1만 |
|---|
| 2026.04.01 | ₩84,723 | ₩87,324 | ₩81,009 | ₩82,671 | -2.42% | 22.4만 |
|---|
| 2026.03.31 | ₩91,923 | ₩94,041 | ₩85,902 | ₩89,509 | -2.63% | 16.3만 |
|---|
| 2026.03.30 | ₩95,154 | ₩95,891 | ₩91,011 | ₩91,440 | -3.90% | 12.4만 |
|---|
| 2026.03.27 | ₩90,542 | ₩93,853 | ₩89,831 | ₩93,196 | +2.93% | 12.4만 |
|---|
| 2026.03.26 | ₩87,954 | ₩91,172 | ₩87,954 | ₩90,166 | +2.52% | 8.6만 |
|---|
| 2026.03.25 | ₩86,761 | ₩88,718 | ₩86,761 | ₩87,699 | +1.08% | 5.4만 |
|---|
| 2026.03.24 | ₩85,768 | ₩90,247 | ₩85,768 | ₩88,624 | +3.33% | 13.7만 |
|---|
| 2026.03.23 | ₩80,674 | ₩85,742 | ₩79,748 | ₩85,071 | +5.45% | 16.7만 |
|---|
| 2026.03.20 | ₩83,958 | ₩86,037 | ₩83,261 | ₩83,382 | -0.69% | 9.6만 |
|---|
| 2026.03.19 | ₩81,786 | ₩84,307 | ₩81,223 | ₩83,489 | +2.08% | 9.6만 |
|---|
| 2026.03.18 | ₩81,478 | ₩82,175 | ₩80,861 | ₩80,888 | -0.72% | 6.2만 |
|---|
| 2026.03.17 | ₩80,218 | ₩82,510 | ₩79,614 | ₩81,036 | +1.02% | 7.4만 |
|---|
| 2026.03.16 | ₩79,306 | ₩79,909 | ₩77,898 | ₩79,413 | +0.14% | 7.3만 |
|---|
| 2026.03.13 | ₩78,019 | ₩79,467 | ₩77,402 | ₩78,837 | +1.05% | 5.4만 |
|---|
| 2026.03.12 | ₩77,751 | ₩80,204 | ₩77,295 | ₩78,381 | +0.81% | 9.3만 |
|---|
| 2026.03.11 | ₩73,232 | ₩77,121 | ₩73,232 | ₩77,000 | +5.14% | 6.8만 |
|---|
| 2026.03.10 | ₩74,265 | ₩75,404 | ₩72,937 | ₩73,353 | -1.23% | 11만 |
|---|
| 2026.03.09 | ₩77,161 | ₩77,161 | ₩74,278 | ₩75,203 | -2.54% | 24.6만 |
|---|
| 2026.03.06 | ₩77,241 | ₩77,912 | ₩74,935 | ₩75,914 | -1.72% | 9.7만 |
|---|
| 2026.03.05 | ₩75,552 | ₩76,960 | ₩74,747 | ₩75,874 | +0.43% | 7.3만 |
|---|
| 2026.03.04 | ₩74,265 | ₩75,619 | ₩72,683 | ₩74,962 | +0.94% | 12.3만 |
|---|
| 2026.03.03 | ₩78,448 | ₩79,091 | ₩74,680 | ₩75,967 | -3.16% | 17.2만 |
|---|
| 2026.03.02 | ₩79,655 | ₩79,655 | ₩75,351 | ₩77,322 | -2.93% | 19.5만 |
|---|
| 2026.02.27 | ₩73,514 | ₩74,881 | ₩71,811 | ₩74,412 | +1.22% | 9.6만 |
|---|
| 2026.02.26 | ₩70,470 | ₩73,500 | ₩69,773 | ₩72,052 | +2.25% | 4.9만 |
|---|
| 2026.02.25 | ₩72,589 | ₩72,589 | ₩70,041 | ₩71,664 | -1.27% | 2.3만 |
|---|
| 2026.02.24 | ₩72,388 | ₩72,401 | ₩70,873 | ₩72,401 | +0.02% | 2.2만 |
|---|
| 2026.02.23 | ₩72,267 | ₩74,412 | ₩71,825 | ₩72,562 | +0.41% | 7.1만 |
|---|
| 2026.02.20 | ₩71,932 | ₩72,428 | ₩70,792 | ₩71,825 | -0.15% | 8.5만 |
|---|
| 2026.02.19 | ₩73,018 | ₩74,090 | ₩71,959 | ₩72,629 | -0.53% | 6.2만 |
|---|
| 2026.02.18 | ₩70,685 | ₩71,650 | ₩70,363 | ₩71,597 | +1.29% | 3.3만 |
|---|
| 2026.02.17 | ₩70,953 | ₩71,731 | ₩67,628 | ₩69,036 | -2.70% | 4.8만 |
|---|
| 2026.02.13 | ₩69,411 | ₩70,819 | ₩69,130 | ₩70,350 | +1.35% | 6.7만 |
|---|
| 2026.02.12 | ₩72,012 | ₩72,723 | ₩69,049 | ₩69,599 | -3.35% | 6.2만 |
|---|
| 2026.02.11 | ₩70,336 | ₩72,428 | ₩70,336 | ₩72,093 | +2.50% | 7.3만 |
|---|
| 2026.02.10 | ₩69,076 | ₩69,076 | ₩67,695 | ₩68,607 | -0.68% | 3.7만 |
|---|
| 2026.02.09 | ₩67,615 | ₩68,902 | ₩67,092 | ₩68,768 | +1.71% | 7.1만 |
|---|
| 2026.02.06 | ₩65,778 | ₩68,084 | ₩65,778 | ₩67,856 | +3.16% | 7.8만 |
|---|
| 2026.02.05 | ₩65,577 | ₩65,764 | ₩63,525 | ₩65,148 | -0.65% | 11.6만 |
|---|
| 2026.02.04 | ₩64,249 | ₩67,038 | ₩64,249 | ₩66,837 | +4.03% | 8.7만 |
|---|
| 2026.02.03 | ₩60,374 | ₩64,088 | ₩59,999 | ₩63,860 | +5.77% | 11.1만 |
|---|
| 2026.02.02 | ₩60,441 | ₩60,978 | ₩59,422 | ₩60,079 | -0.60% | 15.8만 |
|---|
| 2026.01.30 | ₩60,884 | ₩62,546 | ₩59,717 | ₩62,386 | +2.47% | 6.7만 |
|---|
| 2026.01.29 | ₩62,533 | ₩64,115 | ₩61,179 | ₩61,219 | -2.10% | 7.1만 |
|---|
| 2026.01.28 | ₩59,905 | ₩60,321 | ₩59,342 | ₩60,146 | +0.40% | 4.2만 |
|---|
| 2026.01.27 | ₩58,605 | ₩59,503 | ₩58,243 | ₩59,262 | +1.12% | 2.2만 |
|---|
| 2026.01.26 | ₩59,530 | ₩59,557 | ₩57,572 | ₩58,189 | -2.25% | 4만 |
|---|
| 2026.01.23 | ₩58,685 | ₩59,624 | ₩57,907 | ₩58,082 | -1.03% | 3.6만 |
|---|
| 2026.01.22 | ₩56,795 | ₩57,666 | ₩56,406 | ₩57,452 | +1.16% | 4.4만 |
|---|
| 2026.01.21 | ₩55,990 | ₩57,733 | ₩55,990 | ₩57,090 | +1.96% | 3.9만 |
|---|
| 2026.01.20 | ₩55,373 | ₩55,414 | ₩54,301 | ₩54,448 | -1.67% | 3.9만 |
|---|
| 2026.01.16 | ₩54,596 | ₩54,931 | ₩54,301 | ₩54,690 | +0.17% | 5.2만 |
|---|
| 2026.01.15 | ₩54,582 | ₩55,561 | ₩53,818 | ₩54,462 | -0.22% | 3.7만 |
|---|
| 2026.01.14 | ₩53,778 | ₩56,902 | ₩53,778 | ₩55,521 | +3.24% | 16.3만 |
|---|
| 2026.01.13 | ₩52,504 | ₩54,019 | ₩52,504 | ₩53,201 | +1.33% | 5.1만 |
|---|
| 2026.01.12 | ₩52,853 | ₩52,853 | ₩51,284 | ₩51,673 | -2.23% | 2.2만 |
|---|
| 2026.01.09 | ₩52,732 | ₩52,759 | ₩52,303 | ₩52,491 | -0.46% | 2만 |
|---|
| 2026.01.08 | ₩49,434 | ₩52,866 | ₩49,434 | ₩52,223 | +5.64% | 4.2만 |
|---|
| 2026.01.07 | ₩50,748 | ₩50,748 | ₩49,072 | ₩49,219 | -3.01% | 2.1만 |
|---|
| 2026.01.06 | ₩52,987 | ₩53,322 | ₩50,144 | ₩50,211 | -5.24% | 4.2만 |
|---|
| 2026.01.05 | ₩53,979 | ₩54,073 | ₩50,788 | ₩53,094 | -1.64% | 9.9만 |
|---|
| 2026.01.02 | ₩48,442 | ₩50,681 | ₩48,388 | ₩50,238 | +3.71% | 2.7만 |
|---|
| 2025.12.31 | ₩49,005 | ₩49,005 | ₩48,147 | ₩48,388 | -1.26% | 2.4만 |
|---|
| 2025.12.30 | ₩48,589 | ₩49,139 | ₩48,589 | ₩48,924 | +0.69% | 1.5만 |
|---|
| 2025.12.29 | ₩47,959 | ₩48,428 | ₩47,597 | ₩48,174 | +0.45% | 3.4만 |
|---|
| 2025.12.26 | ₩47,610 | ₩47,677 | ₩46,886 | ₩47,315 | -0.62% | 2.1만 |
|---|
| 2025.12.24 | ₩47,932 | ₩48,066 | ₩47,637 | ₩47,691 | -0.50% | 2.6만 |
|---|
| 2025.12.23 | ₩47,999 | ₩48,401 | ₩47,798 | ₩48,294 | +0.61% | 1.3만 |
|---|
| 2025.12.22 | ₩47,517 | ₩48,227 | ₩47,463 | ₩47,771 | +0.54% | 2.4만 |
|---|
| 2025.12.19 | ₩46,953 | ₩47,584 | ₩46,699 | ₩46,699 | -0.54% | 2.5만 |
|---|
| 2025.12.18 | ₩48,053 | ₩48,053 | ₩46,632 | ₩46,725 | -2.76% | 2.3만 |
|---|
| 2025.12.17 | ₩46,833 | ₩48,348 | ₩46,806 | ₩48,174 | +2.86% | 3.7만 |
|---|
| 2025.12.16 | ₩48,468 | ₩48,468 | ₩46,055 | ₩46,136 | -4.81% | 4.9만 |
|---|
| 2025.12.15 | ₩49,943 | ₩49,943 | ₩48,401 | ₩49,152 | -1.58% | 2.8만 |
|---|
| 2025.12.12 | ₩51,056 | ₩51,365 | ₩49,675 | ₩49,903 | -2.26% | 1.5만 |
|---|
| 2025.12.11 | ₩50,413 | ₩51,418 | ₩50,413 | ₩50,828 | +0.82% | 3.3만 |
|---|
| 2025.12.10 | ₩50,694 | ₩51,512 | ₩50,238 | ₩51,324 | +1.24% | 3.4만 |
|---|
| 2025.12.09 | ₩49,916 | ₩51,070 | ₩49,782 | ₩50,305 | +0.78% | 2.6만 |
|---|
| 2025.12.08 | ₩50,171 | ₩50,587 | ₩49,407 | ₩49,675 | -0.99% | 6.2만 |
|---|
| 2025.12.05 | ₩51,056 | ₩52,451 | ₩50,842 | ₩50,882 | -0.34% | 4.5만 |
|---|
| 2025.12.04 | ₩50,761 | ₩51,324 | ₩50,587 | ₩51,257 | +0.98% | 3.2만 |
|---|
| 2025.12.03 | ₩49,608 | ₩50,962 | ₩49,608 | ₩50,801 | +2.41% | 2.4만 |
|---|
| 2025.12.02 | ₩50,118 | ₩50,118 | ₩48,482 | ₩48,991 | -2.25% | 3.1만 |
|---|
| 2025.12.01 | ₩49,608 | ₩50,842 | ₩49,608 | ₩50,292 | +1.38% | 3.8만 |
|---|
| 2025.11.28 | ₩48,334 | ₩49,756 | ₩48,334 | ₩49,407 | +2.22% | 2.4만 |
|---|
| 2025.11.26 | ₩47,637 | ₩48,790 | ₩47,597 | ₩48,106 | +0.99% | 3.5만 |
|---|
| 2025.11.25 | ₩47,128 | ₩47,758 | ₩46,645 | ₩47,436 | +0.65% | 3.2만 |
|---|
| 2025.11.24 | ₩47,718 | ₩48,133 | ₩46,752 | ₩48,013 | +0.62% | 4.1만 |
|---|
| 2025.11.21 | ₩47,879 | ₩48,656 | ₩46,873 | ₩48,294 | +0.87% | 6.6만 |
|---|
| 2025.11.20 | ₩49,260 | ₩50,587 | ₩47,691 | ₩47,731 | -3.10% | 4.7만 |
|---|
| 2025.11.19 | ₩48,777 | ₩49,139 | ₩47,744 | ₩48,817 | +0.08% | 4.4만 |
|---|
| 2025.11.18 | ₩49,099 | ₩50,332 | ₩48,683 | ₩50,144 | +2.13% | 3.3만 |
|---|
| 2025.11.17 | ₩50,976 | ₩50,976 | ₩49,072 | ₩49,367 | -3.16% | 9.2만 |
|---|
| 2025.11.14 | ₩50,614 | ₩51,445 | ₩49,139 | ₩51,297 | +1.35% | 4.9만 |
|---|
| 2025.11.13 | ₩49,541 | ₩50,413 | ₩49,246 | ₩49,622 | +0.16% | 4.2만 |
|---|
| 2025.11.12 | ₩50,185 | ₩50,480 | ₩49,286 | ₩49,353 | -1.66% | 3.5만 |
|---|
| 2025.11.11 | ₩49,984 | ₩51,499 | ₩49,984 | ₩50,788 | +1.61% | 8만 |
|---|
| 2025.11.10 | ₩48,804 | ₩49,608 | ₩47,812 | ₩49,487 | +1.40% | 2.9만 |
|---|
| 2025.11.07 | ₩47,436 | ₩48,804 | ₩47,436 | ₩48,589 | +2.43% | 2.3만 |
|---|
| 2025.11.06 | ₩47,061 | ₩48,106 | ₩47,061 | ₩47,248 | +0.40% | 2.5만 |
|---|
| 2025.11.05 | ₩46,431 | ₩47,423 | ₩46,377 | ₩46,404 | -0.06% | 1.9만 |
|---|
| 2025.11.04 | ₩46,136 | ₩46,270 | ₩45,358 | ₩46,109 | -0.06% | 4만 |
|---|
| 2025.11.03 | ₩47,222 | ₩47,369 | ₩46,444 | ₩47,155 | -0.14% | 1.6만 |
|---|
| 2025.10.31 | ₩46,699 | ₩47,624 | ₩46,699 | ₩47,181 | +1.03% | 2.2만 |
|---|
| 2025.10.30 | ₩46,779 | ₩47,731 | ₩46,511 | ₩46,538 | -0.52% | 1.5만 |
|---|
| 2025.10.29 | ₩46,725 | ₩47,570 | ₩46,725 | ₩47,047 | +0.69% | 1.4만 |
|---|
| 2025.10.28 | ₩46,699 | ₩47,329 | ₩46,404 | ₩46,444 | -0.55% | 2.5만 |
|---|
| 2025.10.27 | ₩47,637 | ₩47,637 | ₩47,061 | ₩47,449 | -0.39% | 1.8만 |
|---|
| 2025.10.24 | ₩48,562 | ₩48,562 | ₩47,155 | ₩47,181 | -2.84% | 2.9만 |
|---|
| 2025.10.23 | ₩48,482 | ₩48,817 | ₩47,624 | ₩48,214 | -0.55% | 5.9만 |
|---|
| 2025.10.22 | ₩46,484 | ₩47,302 | ₩45,653 | ₩47,034 | +1.18% | 5.1만 |
|---|
| 2025.10.21 | ₩46,296 | ₩46,457 | ₩45,505 | ₩45,827 | -1.01% | 6.7만 |
|---|
| 2025.10.20 | ₩45,398 | ₩46,189 | ₩45,385 | ₩45,975 | +1.27% | 5.1만 |
|---|
| 2025.10.17 | ₩44,755 | ₩45,197 | ₩44,540 | ₩45,009 | +0.57% | 1.6만 |
|---|
| 2025.10.16 | ₩45,707 | ₩45,707 | ₩43,843 | ₩44,406 | -2.85% | 3.6만 |
|---|
| 2025.10.15 | ₩46,069 | ₩46,524 | ₩44,822 | ₩45,492 | -1.25% | 2.5만 |
|---|
| 2025.10.14 | ₩44,755 | ₩45,988 | ₩44,272 | ₩45,452 | +1.56% | 3.2만 |
|---|
| 2025.10.13 | ₩45,130 | ₩45,626 | ₩44,714 | ₩45,626 | +1.10% | 12.2만 |
|---|
| 2025.10.10 | ₩46,524 | ₩46,645 | ₩44,366 | ₩44,366 | -4.64% | 9.3만 |
|---|