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 | ₩96,318 | ₩99,039 | ₩96,144 | ₩97,055 | +0.77% | 6.6만 |
| 2026.10.08 | ₩95,420 | ₩97,846 | ₩95,273 | ₩97,270 | +1.94% | 4.5만 |
| 2026.10.07 | ₩94,576 | ₩94,844 | ₩91,011 | ₩91,989 | -2.73% | 2.2만 |
| 2026.10.06 | ₩90,850 | ₩93,785 | ₩90,676 | ₩92,860 | +2.21% | 4.2만 |
| 2026.10.05 | ₩90,488 | ₩92,981 | ₩88,666 | ₩92,029 | +1.70% | 5만 |
| 2026.10.02 | ₩87,553 | ₩90,542 | ₩87,553 | ₩90,448 | +3.31% | 4만 |
| 2026.10.01 | ₩85,516 | ₩90,100 | ₩85,449 | ₩90,046 | +5.30% | 10.2만 |
| 2026.09.30 | ₩87,580 | ₩88,277 | ₩86,468 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,669 |
| -1.04% |
| 1.9만 |
| 2026.09.29 | ₩85,865 | ₩87,325 | ₩85,329 | ₩86,816 | +1.11% | 5.3만 |
|---|
| 2026.09.28 | ₩90,126 | ₩90,126 | ₩87,647 | ₩88,491 | -1.81% | 5.8만 |
|---|
| 2026.09.25 | ₩87,996 | ₩88,893 | ₩87,232 | ₩88,197 | +0.23% | 5.8만 |
|---|
| 2026.09.24 | ₩91,024 | ₩92,096 | ₩89,550 | ₩89,912 | -1.22% | 9.7만 |
|---|
| 2026.09.23 | ₩88,746 | ₩90,595 | ₩88,411 | ₩89,001 | +0.29% | 12.9만 |
|---|
| 2026.09.22 | ₩87,674 | ₩90,153 | ₩87,232 | ₩87,915 | +0.28% | 10.9만 |
|---|
| 2026.09.21 | ₩92,070 | ₩93,289 | ₩89,711 | ₩89,765 | -2.50% | 15.8만 |
|---|
| 2026.09.18 | ₩94,871 | ₩95,380 | ₩93,758 | ₩94,227 | -0.68% | 5.1만 |
|---|
| 2026.09.17 | ₩92,070 | ₩94,857 | ₩91,828 | ₩94,723 | +2.88% | 2.3만 |
|---|
| 2026.09.16 | ₩97,457 | ₩97,457 | ₩92,432 | ₩93,544 | -4.02% | 8.5만 |
|---|
| 2026.09.15 | ₩95,340 | ₩99,722 | ₩95,340 | ₩99,320 | +4.17% | 10.1만 |
|---|
| 2026.09.14 | ₩99,414 | ₩99,829 | ₩94,201 | ₩95,206 | -4.23% | 6.8만 |
|---|
| 2026.09.11 | ₩97,109 | ₩98,382 | ₩96,050 | ₩96,867 | -0.25% | 2.5만 |
|---|
| 2026.09.10 | ₩99,896 | ₩99,896 | ₩94,723 | ₩96,345 | -3.56% | 8.5만 |
|---|
| 2026.09.09 | ₩98,047 | ₩99,173 | ₩96,867 | ₩97,471 | -0.59% | 7.1만 |
|---|
| 2026.09.08 | ₩96,050 | ₩97,216 | ₩94,844 | ₩96,063 | +0.01% | 2.3만 |
|---|
| 2026.09.04 | ₩93,986 | ₩94,227 | ₩92,137 | ₩93,839 | -0.16% | 1.5만 |
|---|
| 2026.09.03 | ₩97,310 | ₩98,114 | ₩95,487 | ₩95,501 | -1.86% | 2.7만 |
|---|
| 2026.09.02 | ₩94,857 | ₩97,698 | ₩94,817 | ₩97,002 | +2.26% | 6.3만 |
|---|
| 2026.09.01 | ₩96,305 | ₩96,305 | ₩94,254 | ₩96,077 | -0.24% | 10.1만 |
|---|
| 2026.08.31 | ₩93,021 | ₩94,790 | ₩91,668 | ₩93,705 | +0.73% | 1.7만 |
|---|
| 2026.08.28 | ₩88,800 | ₩90,006 | ₩88,679 | ₩90,006 | +1.36% | 1.4만 |
|---|
| 2026.08.27 | ₩88,143 | ₩90,059 | ₩87,232 | ₩88,893 | +0.85% | 1.5만 |
|---|
| 2026.08.26 | ₩86,776 | ₩90,823 | ₩86,320 | ₩89,322 | +2.93% | 1.2만 |
|---|
| 2026.08.25 | ₩88,974 | ₩90,193 | ₩88,424 | ₩88,424 | -0.62% | 1.6만 |
|---|
| 2026.08.24 | ₩91,976 | ₩92,726 | ₩89,966 | ₩91,400 | -0.63% | 1.8만 |
|---|
| 2026.08.21 | ₩93,182 | ₩94,201 | ₩92,472 | ₩92,901 | -0.30% | 2.2만 |
|---|
| 2026.08.20 | ₩94,710 | ₩95,956 | ₩93,222 | ₩93,289 | -1.50% | 3.8만 |
|---|
| 2026.08.19 | ₩93,678 | ₩94,696 | ₩92,418 | ₩92,820 | -0.92% | 3.2만 |
|---|
| 2026.08.18 | ₩92,110 | ₩93,182 | ₩91,735 | ₩93,088 | +1.06% | 2.1만 |
|---|
| 2026.08.17 | ₩88,558 | ₩90,180 | ₩87,661 | ₩90,126 | +1.77% | 2.3만 |
|---|
| 2026.08.14 | ₩86,454 | ₩88,612 | ₩86,454 | ₩88,089 | +1.89% | 2.1만 |
|---|
| 2026.08.13 | ₩84,069 | ₩85,905 | ₩83,452 | ₩85,771 | +2.02% | 2.3만 |
|---|
| 2026.08.12 | ₩84,270 | ₩85,891 | ₩84,270 | ₩85,650 | +1.64% | 1.6만 |
|---|
| 2026.08.11 | ₩83,037 | ₩85,610 | ₩83,037 | ₩85,302 | +2.73% | 1.8만 |
|---|
| 2026.08.10 | ₩78,119 | ₩83,466 | ₩77,931 | ₩83,466 | +6.85% | 5만 |
|---|
| 2026.08.07 | ₩76,832 | ₩77,649 | ₩75,318 | ₩76,162 | -0.87% | 3.4만 |
|---|
| 2026.08.06 | ₩78,574 | ₩78,976 | ₩76,685 | ₩78,119 | -0.58% | 2.7만 |
|---|
| 2026.08.05 | ₩79,740 | ₩79,740 | ₩75,733 | ₩75,773 | -4.97% | 2.8만 |
|---|
| 2026.08.04 | ₩77,060 | ₩79,673 | ₩75,492 | ₩78,990 | +2.50% | 3.7만 |
|---|
| 2026.08.03 | ₩79,244 | ₩81,040 | ₩78,387 | ₩79,914 | +0.85% | 5.4만 |
|---|
| 2026.07.31 | ₩80,544 | ₩82,179 | ₩78,896 | ₩82,032 | +1.85% | 1.4만 |
|---|
| 2026.07.30 | ₩78,346 | ₩80,692 | ₩78,038 | ₩80,517 | +2.77% | 2.6만 |
|---|
| 2026.07.29 | ₩80,410 | ₩80,946 | ₩79,030 | ₩79,834 | -0.72% | 4만 |
|---|
| 2026.07.28 | ₩79,003 | ₩80,008 | ₩76,162 | ₩76,685 | -2.93% | 2.3만 |
|---|
| 2026.07.27 | ₩79,325 | ₩81,107 | ₩78,588 | ₩78,842 | -0.61% | 6.3만 |
|---|
| 2026.07.24 | ₩81,281 | ₩84,685 | ₩81,281 | ₩82,595 | +1.62% | 8.1만 |
|---|
| 2026.07.23 | ₩83,761 | ₩84,431 | ₩81,496 | ₩81,777 | -2.37% | 2.9만 |
|---|
| 2026.07.22 | ₩81,188 | ₩82,099 | ₩80,839 | ₩81,214 | +0.03% | 2.6만 |
|---|
| 2026.07.21 | ₩78,829 | ₩79,727 | ₩77,971 | ₩79,727 | +1.14% | 1.6만 |
|---|
| 2026.07.20 | ₩76,711 | ₩79,070 | ₩76,711 | ₩77,877 | +1.52% | 3만 |
|---|
| 2026.07.17 | ₩77,716 | ₩78,159 | ₩76,242 | ₩77,207 | -0.66% | 2.5만 |
|---|
| 2026.07.16 | ₩74,379 | ₩76,055 | ₩74,379 | ₩75,425 | +1.41% | 5.4만 |
|---|
| 2026.07.15 | ₩74,125 | ₩74,165 | ₩72,235 | ₩74,004 | -0.16% | 6.6만 |
|---|
| 2026.07.14 | ₩75,478 | ₩75,974 | ₩73,683 | ₩75,331 | -0.20% | 4.8만 |
|---|
| 2026.07.13 | ₩72,450 | ₩75,438 | ₩72,450 | ₩74,822 | +3.27% | 9.1만 |
|---|
| 2026.07.10 | ₩70,533 | ₩70,935 | ₩68,818 | ₩70,600 | +0.10% | 2.8만 |
|---|
| 2026.07.09 | ₩71,163 | ₩71,176 | ₩69,783 | ₩69,930 | -1.73% | 3.8만 |
|---|
| 2026.07.08 | ₩71,940 | ₩73,066 | ₩70,238 | ₩72,061 | +0.17% | 12.6만 |
|---|
| 2026.07.07 | ₩67,370 | ₩69,930 | ₩67,277 | ₩69,555 | +3.24% | 2.6만 |
|---|
| 2026.07.06 | ₩65,253 | ₩66,593 | ₩65,253 | ₩65,776 | +0.80% | 1.4만 |
|---|
| 2026.07.02 | ₩65,936 | ₩66,982 | ₩65,266 | ₩66,057 | +0.18% | 1.7만 |
|---|
| 2026.07.01 | ₩65,172 | ₩66,553 | ₩64,677 | ₩65,146 | -0.04% | 1.9만 |
|---|
| 2026.06.30 | ₩67,183 | ₩68,335 | ₩65,722 | ₩65,896 | -1.92% | 4.4만 |
|---|
| 2026.06.29 | ₩68,054 | ₩68,402 | ₩66,968 | ₩67,049 | -1.48% | 8.5천 |
|---|
| 2026.06.26 | ₩68,268 | ₩68,268 | ₩67,344 | ₩67,799 | -0.69% | 2.5만 |
|---|
| 2026.06.25 | ₩65,883 | ₩68,617 | ₩65,883 | ₩68,349 | +3.74% | 2.1만 |
|---|
| 2026.06.24 | ₩67,049 | ₩67,411 | ₩66,017 | ₩67,062 | +0.02% | 2.6만 |
|---|
| 2026.06.23 | ₩68,791 | ₩69,823 | ₩68,188 | ₩69,622 | +1.21% | 2.9만 |
|---|
| 2026.06.22 | ₩67,290 | ₩68,684 | ₩66,901 | ₩68,684 | +2.07% | 1.2만 |
|---|
| 2026.06.18 | ₩67,880 | ₩67,880 | ₩65,829 | ₩66,861 | -1.50% | 5.6만 |
|---|
| 2026.06.17 | ₩70,212 | ₩70,935 | ₩68,912 | ₩69,206 | -1.43% | 4.7만 |
|---|
| 2026.06.16 | ₩70,131 | ₩71,176 | ₩69,903 | ₩71,096 | +1.38% | 4.6만 |
|---|
| 2026.06.15 | ₩70,480 | ₩72,637 | ₩70,185 | ₩71,592 | +1.58% | 6.1만 |
|---|
| 2026.06.12 | ₩74,701 | ₩78,413 | ₩74,621 | ₩76,644 | +2.60% | 3.6만 |
|---|
| 2026.06.11 | ₩79,780 | ₩80,571 | ₩75,746 | ₩75,746 | -5.06% | 5.2만 |
|---|
| 2026.06.10 | ₩77,891 | ₩80,879 | ₩77,703 | ₩78,896 | +1.29% | 5만 |
|---|
| 2026.06.09 | ₩78,735 | ₩78,735 | ₩75,009 | ₩76,564 | -2.76% | 6만 |
|---|
| 2026.06.08 | ₩78,628 | ₩80,598 | ₩78,628 | ₩79,124 | +0.63% | 3.1만 |
|---|
| 2026.06.05 | ₩80,209 | ₩80,209 | ₩77,113 | ₩77,113 | -3.86% | 5.3만 |
|---|
| 2026.06.04 | ₩79,754 | ₩81,040 | ₩78,909 | ₩80,437 | +0.86% | 2.1만 |
|---|
| 2026.06.03 | ₩79,177 | ₩81,965 | ₩78,614 | ₩80,209 | +1.30% | 3.4만 |
|---|
| 2026.06.02 | ₩75,988 | ₩78,695 | ₩75,988 | ₩78,199 | +2.91% | 2.3만 |
|---|
| 2026.06.01 | ₩75,626 | ₩77,757 | ₩75,532 | ₩76,390 | +1.01% | 9.4만 |
|---|
| 2026.05.29 | ₩74,473 | ₩75,036 | ₩73,415 | ₩74,138 | -0.45% | 7.4만 |
|---|
| 2026.05.28 | ₩77,020 | ₩77,288 | ₩75,519 | ₩75,586 | -1.86% | 3.3만 |
|---|
| 2026.05.27 | ₩75,800 | ₩77,060 | ₩74,728 | ₩75,679 | -0.16% | 2.2만 |
|---|
| 2026.05.26 | ₩80,759 | ₩82,528 | ₩78,065 | ₩78,092 | -3.30% | 3.3만 |
|---|
| 2026.05.22 | ₩81,322 | ₩82,863 | ₩81,322 | ₩82,541 | +1.50% | 1.7만 |
|---|
| 2026.05.21 | ₩85,315 | ₩85,315 | ₩80,745 | ₩82,072 | -3.80% | 7.5만 |
|---|
| 2026.05.20 | ₩87,419 | ₩88,920 | ₩83,359 | ₩83,613 | -4.35% | 6.7만 |
|---|
| 2026.05.19 | ₩86,307 | ₩88,451 | ₩85,168 | ₩88,197 | +2.19% | 4.7만 |
|---|
| 2026.05.18 | ₩82,099 | ₩86,052 | ₩81,000 | ₩85,972 | +4.72% | 8.5만 |
|---|
| 2026.05.15 | ₩80,410 | ₩82,782 | ₩80,169 | ₩82,621 | +2.75% | 4.4만 |
|---|
| 2026.05.14 | ₩77,663 | ₩79,177 | ₩77,623 | ₩79,137 | +1.90% | 3.6만 |
|---|
| 2026.05.13 | ₩77,314 | ₩78,078 | ₩76,095 | ₩77,931 | +0.80% | 2.8만 |
|---|
| 2026.05.12 | ₩78,052 | ₩78,400 | ₩76,725 | ₩77,877 | -0.22% | 4.7만 |
|---|
| 2026.05.11 | ₩74,339 | ₩76,738 | ₩74,339 | ₩76,725 | +3.21% | 3.4만 |
|---|
| 2026.05.08 | ₩73,616 | ₩74,111 | ₩72,249 | ₩72,825 | -1.07% | 4만 |
|---|
| 2026.05.07 | ₩73,776 | ₩73,977 | ₩71,565 | ₩73,455 | -0.44% | 6.1만 |
|---|
| 2026.05.06 | ₩76,993 | ₩78,668 | ₩75,452 | ₩76,282 | -0.92% | 6.8만 |
|---|
| 2026.05.05 | ₩82,568 | ₩84,042 | ₩82,059 | ₩83,265 | +0.84% | 2.6만 |
|---|
| 2026.05.04 | ₩81,201 | ₩83,560 | ₩80,223 | ₩83,104 | +2.34% | 5.2만 |
|---|
| 2026.05.01 | ₩82,179 | ₩82,903 | ₩80,075 | ₩81,697 | -0.59% | 6.9만 |
|---|
| 2026.04.30 | ₩80,142 | ₩84,364 | ₩80,062 | ₩83,881 | +4.67% | 5.3만 |
|---|
| 2026.04.29 | ₩80,290 | ₩82,300 | ₩79,928 | ₩82,246 | +2.44% | 3.9만 |
|---|
| 2026.04.28 | ₩78,494 | ₩79,351 | ₩77,810 | ₩78,614 | +0.15% | 4.6만 |
|---|
| 2026.04.27 | ₩76,966 | ₩78,480 | ₩75,733 | ₩76,242 | -0.94% | 4.7만 |
|---|
| 2026.04.24 | ₩76,349 | ₩76,510 | ₩74,527 | ₩76,443 | +0.12% | 6만 |
|---|
| 2026.04.23 | ₩76,135 | ₩77,060 | ₩75,586 | ₩76,752 | +0.81% | 4.9만 |
|---|
| 2026.04.22 | ₩74,835 | ₩76,081 | ₩74,781 | ₩75,478 | +0.86% | 3.4만 |
|---|
| 2026.04.21 | ₩72,061 | ₩73,991 | ₩71,645 | ₩73,910 | +2.57% | 7.2만 |
|---|
| 2026.04.20 | ₩72,168 | ₩73,294 | ₩71,270 | ₩71,712 | -0.63% | 3.3만 |
|---|
| 2026.04.17 | ₩69,997 | ₩71,914 | ₩67,277 | ₩71,458 | +2.09% | 14.5만 |
|---|
| 2026.04.16 | ₩73,884 | ₩76,564 | ₩73,696 | ₩75,733 | +2.50% | 8만 |
|---|
| 2026.04.15 | ₩73,401 | ₩74,728 | ₩72,651 | ₩73,642 | +0.33% | 8.2만 |
|---|
| 2026.04.14 | ₩75,773 | ₩75,773 | ₩72,838 | ₩74,178 | -2.10% | 11.2만 |
|---|
| 2026.04.13 | ₩78,400 | ₩78,829 | ₩76,108 | ₩77,462 | -1.20% | 10.1만 |
|---|
| 2026.04.10 | ₩77,529 | ₩77,730 | ₩75,452 | ₩76,832 | -0.90% | 8.4만 |
|---|
| 2026.04.09 | ₩80,209 | ₩82,514 | ₩77,475 | ₩77,984 | -2.77% | 11.8만 |
|---|
| 2026.04.08 | ₩76,242 | ₩80,330 | ₩74,607 | ₩79,928 | +4.83% | 21만 |
|---|
| 2026.04.07 | ₩85,034 | ₩87,620 | ₩85,034 | ₩86,052 | +1.20% | 8.9만 |
|---|
| 2026.04.06 | ₩83,292 | ₩84,685 | ₩82,528 | ₩84,659 | +1.64% | 6.5만 |
|---|
| 2026.04.02 | ₩86,816 | ₩88,384 | ₩82,755 | ₩83,466 | -3.86% | 12.1만 |
|---|
| 2026.04.01 | ₩84,685 | ₩87,285 | ₩80,973 | ₩82,635 | -2.42% | 22.4만 |
|---|
| 2026.03.31 | ₩91,882 | ₩94,000 | ₩85,865 | ₩89,470 | -2.63% | 16.3만 |
|---|
| 2026.03.30 | ₩95,112 | ₩95,849 | ₩90,971 | ₩91,400 | -3.90% | 12.4만 |
|---|
| 2026.03.27 | ₩90,502 | ₩93,812 | ₩89,791 | ₩93,155 | +2.93% | 12.4만 |
|---|
| 2026.03.26 | ₩87,915 | ₩91,132 | ₩87,915 | ₩90,126 | +2.52% | 8.6만 |
|---|
| 2026.03.25 | ₩86,722 | ₩88,679 | ₩86,722 | ₩87,661 | +1.08% | 5.4만 |
|---|
| 2026.03.24 | ₩85,731 | ₩90,207 | ₩85,731 | ₩88,585 | +3.33% | 13.7만 |
|---|
| 2026.03.23 | ₩80,638 | ₩85,704 | ₩79,713 | ₩85,034 | +5.45% | 16.7만 |
|---|
| 2026.03.20 | ₩83,921 | ₩85,999 | ₩83,225 | ₩83,345 | -0.69% | 9.6만 |
|---|
| 2026.03.19 | ₩81,750 | ₩84,270 | ₩81,188 | ₩83,452 | +2.08% | 9.6만 |
|---|
| 2026.03.18 | ₩81,442 | ₩82,139 | ₩80,826 | ₩80,852 | -0.72% | 6.2만 |
|---|
| 2026.03.17 | ₩80,182 | ₩82,474 | ₩79,579 | ₩81,000 | +1.02% | 7.4만 |
|---|
| 2026.03.16 | ₩79,271 | ₩79,874 | ₩77,864 | ₩79,378 | +0.14% | 7.3만 |
|---|
| 2026.03.13 | ₩77,984 | ₩79,432 | ₩77,368 | ₩78,802 | +1.05% | 5.4만 |
|---|
| 2026.03.12 | ₩77,716 | ₩80,169 | ₩77,261 | ₩78,346 | +0.81% | 9.3만 |
|---|
| 2026.03.11 | ₩73,200 | ₩77,087 | ₩73,200 | ₩76,966 | +5.14% | 6.8만 |
|---|
| 2026.03.10 | ₩74,232 | ₩75,371 | ₩72,905 | ₩73,321 | -1.23% | 11만 |
|---|
| 2026.03.09 | ₩77,127 | ₩77,127 | ₩74,245 | ₩75,170 | -2.54% | 24.6만 |
|---|
| 2026.03.06 | ₩77,207 | ₩77,877 | ₩74,902 | ₩75,880 | -1.72% | 9.7만 |
|---|
| 2026.03.05 | ₩75,519 | ₩76,926 | ₩74,714 | ₩75,840 | +0.43% | 7.3만 |
|---|
| 2026.03.04 | ₩74,232 | ₩75,586 | ₩72,651 | ₩74,929 | +0.94% | 12.3만 |
|---|
| 2026.03.03 | ₩78,413 | ₩79,057 | ₩74,647 | ₩75,934 | -3.16% | 17.2만 |
|---|
| 2026.03.02 | ₩79,619 | ₩79,619 | ₩75,318 | ₩77,288 | -2.93% | 19.5만 |
|---|
| 2026.02.27 | ₩73,482 | ₩74,848 | ₩71,780 | ₩74,379 | +1.22% | 9.6만 |
|---|
| 2026.02.26 | ₩70,439 | ₩73,468 | ₩69,742 | ₩72,021 | +2.25% | 4.9만 |
|---|
| 2026.02.25 | ₩72,557 | ₩72,557 | ₩70,010 | ₩71,632 | -1.27% | 2.3만 |
|---|
| 2026.02.24 | ₩72,356 | ₩72,369 | ₩70,841 | ₩72,369 | +0.02% | 2.2만 |
|---|
| 2026.02.23 | ₩72,235 | ₩74,379 | ₩71,793 | ₩72,530 | +0.41% | 7.1만 |
|---|
| 2026.02.20 | ₩71,900 | ₩72,396 | ₩70,761 | ₩71,793 | -0.15% | 8.5만 |
|---|
| 2026.02.19 | ₩72,986 | ₩74,058 | ₩71,927 | ₩72,597 | -0.53% | 6.2만 |
|---|
| 2026.02.18 | ₩70,654 | ₩71,619 | ₩70,332 | ₩71,565 | +1.29% | 3.3만 |
|---|
| 2026.02.17 | ₩70,922 | ₩71,699 | ₩67,598 | ₩69,005 | -2.70% | 4.8만 |
|---|
| 2026.02.13 | ₩69,381 | ₩70,788 | ₩69,099 | ₩70,319 | +1.35% | 6.7만 |
|---|
| 2026.02.12 | ₩71,981 | ₩72,691 | ₩69,019 | ₩69,568 | -3.35% | 6.2만 |
|---|
| 2026.02.11 | ₩70,305 | ₩72,396 | ₩70,305 | ₩72,061 | +2.50% | 7.3만 |
|---|
| 2026.02.10 | ₩69,046 | ₩69,046 | ₩67,665 | ₩68,576 | -0.68% | 3.7만 |
|---|
| 2026.02.09 | ₩67,585 | ₩68,871 | ₩67,062 | ₩68,737 | +1.71% | 7.1만 |
|---|
| 2026.02.06 | ₩65,749 | ₩68,054 | ₩65,749 | ₩67,826 | +3.16% | 7.8만 |
|---|
| 2026.02.05 | ₩65,548 | ₩65,735 | ₩63,497 | ₩65,119 | -0.65% | 11.6만 |
|---|
| 2026.02.04 | ₩64,221 | ₩67,009 | ₩64,221 | ₩66,807 | +4.03% | 8.7만 |
|---|
| 2026.02.03 | ₩60,348 | ₩64,060 | ₩59,973 | ₩63,832 | +5.77% | 11.1만 |
|---|
| 2026.02.02 | ₩60,415 | ₩60,951 | ₩59,396 | ₩60,053 | -0.60% | 15.8만 |
|---|
| 2026.01.30 | ₩60,857 | ₩62,519 | ₩59,691 | ₩62,358 | +2.47% | 6.7만 |
|---|
| 2026.01.29 | ₩62,506 | ₩64,087 | ₩61,152 | ₩61,192 | -2.10% | 7.1만 |
|---|
| 2026.01.28 | ₩59,879 | ₩60,294 | ₩59,316 | ₩60,120 | +0.40% | 4.2만 |
|---|
| 2026.01.27 | ₩58,579 | ₩59,477 | ₩58,217 | ₩59,236 | +1.12% | 2.2만 |
|---|
| 2026.01.26 | ₩59,504 | ₩59,530 | ₩57,547 | ₩58,163 | -2.25% | 4만 |
|---|
| 2026.01.23 | ₩58,659 | ₩59,597 | ₩57,882 | ₩58,056 | -1.03% | 3.6만 |
|---|
| 2026.01.22 | ₩56,770 | ₩57,641 | ₩56,381 | ₩57,426 | +1.16% | 4.4만 |
|---|
| 2026.01.21 | ₩55,965 | ₩57,708 | ₩55,965 | ₩57,064 | +1.96% | 3.9만 |
|---|
| 2026.01.20 | ₩55,349 | ₩55,389 | ₩54,277 | ₩54,424 | -1.67% | 3.9만 |
|---|
| 2026.01.16 | ₩54,572 | ₩54,907 | ₩54,277 | ₩54,666 | +0.17% | 5.2만 |
|---|
| 2026.01.15 | ₩54,558 | ₩55,537 | ₩53,794 | ₩54,438 | -0.22% | 3.7만 |
|---|
| 2026.01.14 | ₩53,754 | ₩56,877 | ₩53,754 | ₩55,496 | +3.24% | 16.3만 |
|---|
| 2026.01.13 | ₩52,481 | ₩53,995 | ₩52,481 | ₩53,178 | +1.33% | 5.1만 |
|---|
| 2026.01.12 | ₩52,829 | ₩52,829 | ₩51,262 | ₩51,650 | -2.23% | 2.2만 |
|---|
| 2026.01.09 | ₩52,709 | ₩52,736 | ₩52,280 | ₩52,468 | -0.46% | 2만 |
|---|
| 2026.01.08 | ₩49,412 | ₩52,843 | ₩49,412 | ₩52,200 | +5.64% | 4.2만 |
|---|
| 2026.01.07 | ₩50,725 | ₩50,725 | ₩49,050 | ₩49,198 | -3.01% | 2.1만 |
|---|
| 2026.01.06 | ₩52,964 | ₩53,299 | ₩50,122 | ₩50,189 | -5.24% | 4.2만 |
|---|
| 2026.01.05 | ₩53,955 | ₩54,049 | ₩50,766 | ₩53,071 | -1.64% | 9.9만 |
|---|
| 2026.01.02 | ₩48,420 | ₩50,658 | ₩48,367 | ₩50,216 | +3.71% | 2.7만 |
|---|
| 2025.12.31 | ₩48,983 | ₩48,983 | ₩48,126 | ₩48,367 | -1.26% | 2.4만 |
|---|
| 2025.12.30 | ₩48,568 | ₩49,117 | ₩48,568 | ₩48,903 | +0.69% | 1.5만 |
|---|
| 2025.12.29 | ₩47,938 | ₩48,407 | ₩47,576 | ₩48,152 | +0.45% | 3.4만 |
|---|
| 2025.12.26 | ₩47,589 | ₩47,656 | ₩46,866 | ₩47,295 | -0.62% | 2.1만 |
|---|
| 2025.12.24 | ₩47,911 | ₩48,045 | ₩47,616 | ₩47,670 | -0.50% | 2.6만 |
|---|
| 2025.12.23 | ₩47,978 | ₩48,380 | ₩47,777 | ₩48,273 | +0.61% | 1.3만 |
|---|
| 2025.12.22 | ₩47,496 | ₩48,206 | ₩47,442 | ₩47,750 | +0.54% | 2.4만 |
|---|
| 2025.12.19 | ₩46,933 | ₩47,563 | ₩46,678 | ₩46,678 | -0.54% | 2.5만 |
|---|
| 2025.12.18 | ₩48,032 | ₩48,032 | ₩46,611 | ₩46,705 | -2.76% | 2.3만 |
|---|
| 2025.12.17 | ₩46,812 | ₩48,327 | ₩46,785 | ₩48,152 | +2.86% | 3.7만 |
|---|
| 2025.12.16 | ₩48,447 | ₩48,447 | ₩46,035 | ₩46,115 | -4.81% | 4.9만 |
|---|
| 2025.12.15 | ₩49,921 | ₩49,921 | ₩48,380 | ₩49,131 | -1.58% | 2.8만 |
|---|
| 2025.12.12 | ₩51,034 | ₩51,342 | ₩49,653 | ₩49,881 | -2.26% | 1.5만 |
|---|
| 2025.12.11 | ₩50,390 | ₩51,396 | ₩50,390 | ₩50,806 | +0.82% | 3.3만 |
|---|
| 2025.12.10 | ₩50,672 | ₩51,489 | ₩50,216 | ₩51,302 | +1.24% | 3.4만 |
|---|
| 2025.12.09 | ₩49,895 | ₩51,047 | ₩49,761 | ₩50,283 | +0.78% | 2.6만 |
|---|
| 2025.12.08 | ₩50,149 | ₩50,565 | ₩49,385 | ₩49,653 | -0.99% | 6.2만 |
|---|
| 2025.12.05 | ₩51,034 | ₩52,427 | ₩50,819 | ₩50,859 | -0.34% | 4.5만 |
|---|
| 2025.12.04 | ₩50,739 | ₩51,302 | ₩50,565 | ₩51,235 | +0.98% | 3.2만 |
|---|
| 2025.12.03 | ₩49,586 | ₩50,940 | ₩49,586 | ₩50,779 | +2.41% | 2.4만 |
|---|
| 2025.12.02 | ₩50,096 | ₩50,096 | ₩48,461 | ₩48,970 | -2.25% | 3.1만 |
|---|
| 2025.12.01 | ₩49,586 | ₩50,819 | ₩49,586 | ₩50,270 | +1.38% | 3.8만 |
|---|
| 2025.11.28 | ₩48,313 | ₩49,734 | ₩48,313 | ₩49,385 | +2.22% | 2.4만 |
|---|
| 2025.11.26 | ₩47,616 | ₩48,769 | ₩47,576 | ₩48,085 | +0.99% | 3.5만 |
|---|
| 2025.11.25 | ₩47,107 | ₩47,737 | ₩46,625 | ₩47,415 | +0.65% | 3.2만 |
|---|
| 2025.11.24 | ₩47,697 | ₩48,112 | ₩46,732 | ₩47,991 | +0.62% | 4.1만 |
|---|
| 2025.11.21 | ₩47,857 | ₩48,635 | ₩46,852 | ₩48,273 | +0.87% | 6.6만 |
|---|
| 2025.11.20 | ₩49,238 | ₩50,565 | ₩47,670 | ₩47,710 | -3.10% | 4.7만 |
|---|
| 2025.11.19 | ₩48,755 | ₩49,117 | ₩47,723 | ₩48,796 | +0.08% | 4.4만 |
|---|
| 2025.11.18 | ₩49,077 | ₩50,310 | ₩48,662 | ₩50,122 | +2.13% | 3.3만 |
|---|
| 2025.11.17 | ₩50,953 | ₩50,953 | ₩49,050 | ₩49,345 | -3.16% | 9.2만 |
|---|
| 2025.11.14 | ₩50,591 | ₩51,422 | ₩49,117 | ₩51,275 | +1.35% | 4.9만 |
|---|
| 2025.11.13 | ₩49,519 | ₩50,390 | ₩49,224 | ₩49,600 | +0.16% | 4.2만 |
|---|
| 2025.11.12 | ₩50,163 | ₩50,457 | ₩49,265 | ₩49,332 | -1.66% | 3.5만 |
|---|
| 2025.11.11 | ₩49,962 | ₩51,476 | ₩49,962 | ₩50,766 | +1.61% | 8만 |
|---|
| 2025.11.10 | ₩48,782 | ₩49,586 | ₩47,790 | ₩49,466 | +1.40% | 2.9만 |
|---|
| 2025.11.07 | ₩47,415 | ₩48,782 | ₩47,415 | ₩48,568 | +2.43% | 2.3만 |
|---|
| 2025.11.06 | ₩47,040 | ₩48,085 | ₩47,040 | ₩47,228 | +0.40% | 2.5만 |
|---|
| 2025.11.05 | ₩46,410 | ₩47,402 | ₩46,356 | ₩46,383 | -0.06% | 1.9만 |
|---|
| 2025.11.04 | ₩46,115 | ₩46,249 | ₩45,338 | ₩46,088 | -0.06% | 4만 |
|---|
| 2025.11.03 | ₩47,201 | ₩47,348 | ₩46,423 | ₩47,134 | -0.14% | 1.6만 |
|---|
| 2025.10.31 | ₩46,678 | ₩47,603 | ₩46,678 | ₩47,161 | +1.03% | 2.2만 |
|---|
| 2025.10.30 | ₩46,759 | ₩47,710 | ₩46,490 | ₩46,517 | -0.52% | 1.5만 |
|---|
| 2025.10.29 | ₩46,705 | ₩47,549 | ₩46,705 | ₩47,027 | +0.69% | 1.4만 |
|---|
| 2025.10.28 | ₩46,678 | ₩47,308 | ₩46,383 | ₩46,423 | -0.55% | 2.5만 |
|---|
| 2025.10.27 | ₩47,616 | ₩47,616 | ₩47,040 | ₩47,429 | -0.39% | 1.8만 |
|---|
| 2025.10.24 | ₩48,541 | ₩48,541 | ₩47,134 | ₩47,161 | -2.84% | 2.9만 |
|---|
| 2025.10.23 | ₩48,461 | ₩48,796 | ₩47,603 | ₩48,193 | -0.55% | 5.9만 |
|---|
| 2025.10.22 | ₩46,464 | ₩47,281 | ₩45,633 | ₩47,013 | +1.18% | 5.1만 |
|---|
| 2025.10.21 | ₩46,276 | ₩46,437 | ₩45,485 | ₩45,807 | -1.01% | 6.7만 |
|---|
| 2025.10.20 | ₩45,378 | ₩46,169 | ₩45,365 | ₩45,954 | +1.27% | 5.1만 |
|---|
| 2025.10.17 | ₩44,735 | ₩45,177 | ₩44,520 | ₩44,990 | +0.57% | 1.6만 |
|---|
| 2025.10.16 | ₩45,686 | ₩45,686 | ₩43,824 | ₩44,386 | -2.85% | 3.6만 |
|---|
| 2025.10.15 | ₩46,048 | ₩46,504 | ₩44,802 | ₩45,472 | -1.25% | 2.5만 |
|---|
| 2025.10.14 | ₩44,735 | ₩45,968 | ₩44,252 | ₩45,432 | +1.56% | 3.2만 |
|---|
| 2025.10.13 | ₩45,110 | ₩45,606 | ₩44,695 | ₩45,606 | +1.10% | 12.2만 |
|---|
| 2025.10.10 | ₩46,504 | ₩46,625 | ₩44,346 | ₩44,346 | -4.64% | 9.3만 |
|---|