시장 데이터를 불러오는 중
전체 종목
ProShares UltraShort Energy 과거 주가
ProShares UltraShort Energy · DUG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares UltraShort Energy · DUG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩18,665 | ₩18,692 | ₩18,142 | ₩18,585 | -0.43% | 21.8만 |
| 2026.10.08 | ₩18,987 | ₩18,987 | ₩18,330 | ₩18,491 | -2.61% | 22.2만 |
| 2026.10.07 | ₩19,175 | ₩19,792 | ₩18,920 | ₩19,591 | +2.17% | 13.2만 |
| 2026.10.06 | ₩19,725 | ₩19,859 | ₩19,188 | ₩19,389 | -1.70% | 5.4만 |
| 2026.10.05 | ₩20,100 | ₩20,328 | ₩19,363 | ₩19,564 | -2.67% | 9.4만 |
| 2026.10.02 | ₩20,449 | ₩20,489 | ₩19,872 | ₩19,939 | -2.49% | 46.2만 |
| 2026.10.01 | ₩20,985 | ₩21,066 | ₩19,966 | ₩20,006 | -4.66% | 38만 |
| 2026.09.30 | ₩20,610 | ₩20,838 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,784 |
| +0.85% |
| 32.3만 |
| 2026.09.29 | ₩20,958 | ₩21,119 | ₩20,596 | ₩20,744 | -1.02% | 44만 |
|---|
| 2026.09.28 | ₩19,953 | ₩20,529 | ₩19,953 | ₩20,368 | +2.08% | 13.1만 |
|---|
| 2026.09.25 | ₩20,516 | ₩20,650 | ₩20,234 | ₩20,408 | -0.52% | 19만 |
|---|
| 2026.09.24 | ₩19,792 | ₩20,114 | ₩19,524 | ₩20,020 | +1.15% | 28.9만 |
|---|
| 2026.09.23 | ₩20,328 | ₩20,355 | ₩19,819 | ₩20,194 | -0.66% | 19.5만 |
|---|
| 2026.09.22 | ₩20,730 | ₩20,905 | ₩20,114 | ₩20,717 | -0.06% | 24.6만 |
|---|
| 2026.09.21 | ₩19,832 | ₩20,301 | ₩19,537 | ₩20,167 | +1.69% | 18.3만 |
|---|
| 2026.09.18 | ₩19,322 | ₩19,470 | ₩19,094 | ₩19,336 | +0.07% | 16.4만 |
|---|
| 2026.09.17 | ₩19,805 | ₩19,832 | ₩19,215 | ₩19,255 | -2.78% | 13.3만 |
|---|
| 2026.09.16 | ₩18,907 | ₩19,684 | ₩18,907 | ₩19,497 | +3.12% | 37.3만 |
|---|
| 2026.09.15 | ₩19,108 | ₩19,108 | ₩18,344 | ₩18,437 | -3.51% | 19만 |
|---|
| 2026.09.14 | ₩18,451 | ₩19,443 | ₩18,397 | ₩19,269 | +4.43% | 26.5만 |
|---|
| 2026.09.11 | ₩19,121 | ₩19,148 | ₩18,585 | ₩18,920 | -1.05% | 15.6만 |
|---|
| 2026.09.10 | ₩18,370 | ₩19,336 | ₩18,344 | ₩18,987 | +3.36% | 17.2만 |
|---|
| 2026.09.09 | ₩18,692 | ₩18,947 | ₩18,437 | ₩18,799 | +0.57% | 15.4만 |
|---|
| 2026.09.08 | ₩19,148 | ₩19,376 | ₩18,826 | ₩19,108 | -0.21% | 11만 |
|---|
| 2026.09.04 | ₩19,456 | ₩19,899 | ₩19,389 | ₩19,510 | +0.28% | 17.4만 |
|---|
| 2026.09.03 | ₩18,880 | ₩19,202 | ₩18,652 | ₩19,188 | +1.63% | 12.6만 |
|---|
| 2026.09.02 | ₩19,255 | ₩19,363 | ₩18,759 | ₩18,907 | -1.81% | 11.1만 |
|---|
| 2026.09.01 | ₩19,041 | ₩19,510 | ₩19,041 | ₩19,094 | +0.28% | 9.5만 |
|---|
| 2026.08.31 | ₩19,725 | ₩20,087 | ₩19,282 | ₩19,591 | -0.68% | 18.5만 |
|---|
| 2026.08.28 | ₩20,543 | ₩20,730 | ₩20,382 | ₩20,422 | -0.59% | 22.2만 |
|---|
| 2026.08.27 | ₩20,636 | ₩21,106 | ₩20,368 | ₩20,623 | -0.06% | 8.4만 |
|---|
| 2026.08.26 | ₩21,159 | ₩21,253 | ₩20,167 | ₩20,556 | -2.85% | 10.7만 |
|---|
| 2026.08.25 | ₩20,663 | ₩20,811 | ₩20,315 | ₩20,811 | +0.71% | 17.9만 |
|---|
| 2026.08.24 | ₩20,073 | ₩20,435 | ₩19,765 | ₩20,114 | +0.20% | 13.6만 |
|---|
| 2026.08.21 | ₩19,644 | ₩19,939 | ₩19,349 | ₩19,792 | +0.75% | 5만 |
|---|
| 2026.08.20 | ₩19,443 | ₩19,711 | ₩19,108 | ₩19,684 | +1.24% | 32.3만 |
|---|
| 2026.08.19 | ₩19,604 | ₩19,886 | ₩19,416 | ₩19,819 | +1.09% | 51.2만 |
|---|
| 2026.08.18 | ₩19,912 | ₩20,073 | ₩19,711 | ₩19,725 | -0.94% | 22만 |
|---|
| 2026.08.17 | ₩20,717 | ₩20,918 | ₩20,368 | ₩20,422 | -1.42% | 11.3만 |
|---|
| 2026.08.14 | ₩21,361 | ₩21,361 | ₩20,757 | ₩20,891 | -2.20% | 9만 |
|---|
| 2026.08.13 | ₩21,803 | ₩22,044 | ₩21,428 | ₩21,481 | -1.48% | 8.3만 |
|---|
| 2026.08.12 | ₩21,951 | ₩21,951 | ₩21,387 | ₩21,495 | -2.08% | 6.8만 |
|---|
| 2026.08.11 | ₩22,138 | ₩22,138 | ₩21,441 | ₩21,575 | -2.54% | 8.9만 |
|---|
| 2026.08.10 | ₩23,747 | ₩23,747 | ₩22,071 | ₩22,071 | -7.06% | 17.2만 |
|---|
| 2026.08.07 | ₩24,270 | ₩24,659 | ₩23,935 | ₩24,364 | +0.39% | 5.7만 |
|---|
| 2026.08.06 | ₩23,667 | ₩24,270 | ₩23,466 | ₩23,774 | +0.45% | 7.9만 |
|---|
| 2026.08.05 | ₩23,385 | ₩24,565 | ₩23,224 | ₩24,525 | +4.87% | 11.3만 |
|---|
| 2026.08.04 | ₩24,042 | ₩24,552 | ₩23,399 | ₩23,519 | -2.18% | 13만 |
|---|
| 2026.08.03 | ₩23,493 | ₩23,761 | ₩23,023 | ₩23,305 | -0.80% | 4.3만 |
|---|
| 2026.07.31 | ₩23,090 | ₩23,613 | ₩22,634 | ₩22,742 | -1.51% | 6.9만 |
|---|
| 2026.07.30 | ₩23,814 | ₩23,895 | ₩23,063 | ₩23,171 | -2.70% | 3.8만 |
|---|
| 2026.07.29 | ₩23,144 | ₩23,533 | ₩22,929 | ₩23,412 | +1.16% | 3.9만 |
|---|
| 2026.07.28 | ₩23,627 | ₩24,498 | ₩23,466 | ₩24,337 | +3.01% | 6.7만 |
|---|
| 2026.07.27 | ₩23,734 | ₩23,774 | ₩23,037 | ₩23,640 | -0.40% | 5.9만 |
|---|
| 2026.07.24 | ₩22,889 | ₩22,889 | ₩22,125 | ₩22,728 | -0.70% | 5.5만 |
|---|
| 2026.07.23 | ₩22,299 | ₩22,956 | ₩22,125 | ₩22,849 | +2.47% | 20.2만 |
|---|
| 2026.07.22 | ₩23,010 | ₩23,144 | ₩22,768 | ₩23,023 | +0.06% | 5.1만 |
|---|
| 2026.07.21 | ₩23,962 | ₩24,069 | ₩23,573 | ₩23,573 | -1.62% | 2만 |
|---|
| 2026.07.20 | ₩24,458 | ₩24,458 | ₩23,667 | ₩24,029 | -1.75% | 16.4만 |
|---|
| 2026.07.17 | ₩24,109 | ₩24,552 | ₩23,962 | ₩24,190 | +0.33% | 2.4만 |
|---|
| 2026.07.16 | ₩25,035 | ₩25,035 | ₩24,606 | ₩24,780 | -1.02% | 3.8만 |
|---|
| 2026.07.15 | ₩24,860 | ₩25,786 | ₩24,820 | ₩25,289 | +1.73% | 3만 |
|---|
| 2026.07.14 | ₩24,807 | ₩25,410 | ₩24,659 | ₩24,833 | +0.11% | 6만 |
|---|
| 2026.07.13 | ₩25,920 | ₩25,920 | ₩24,820 | ₩25,021 | -3.47% | 4.6만 |
|---|
| 2026.07.10 | ₩26,671 | ₩27,234 | ₩26,483 | ₩26,617 | -0.20% | 2만 |
|---|
| 2026.07.09 | ₩26,416 | ₩26,925 | ₩26,389 | ₩26,872 | +1.73% | 3.5만 |
|---|
| 2026.07.08 | ₩26,215 | ₩26,831 | ₩25,745 | ₩26,094 | -0.46% | 13.7만 |
|---|
| 2026.07.07 | ₩28,132 | ₩28,159 | ₩26,885 | ₩27,033 | -3.91% | 6만 |
|---|
| 2026.07.06 | ₩28,829 | ₩28,829 | ₩28,253 | ₩28,682 | -0.51% | 3.1만 |
|---|
| 2026.07.02 | ₩28,682 | ₩28,910 | ₩28,145 | ₩28,575 | -0.37% | 3.4만 |
|---|
| 2026.07.01 | ₩28,762 | ₩29,178 | ₩28,387 | ₩29,017 | +0.89% | 7.3만 |
|---|
| 2026.06.30 | ₩28,025 | ₩28,668 | ₩27,609 | ₩28,628 | +2.15% | 5.5만 |
|---|
| 2026.06.29 | ₩27,743 | ₩28,266 | ₩27,555 | ₩28,145 | +1.45% | 3.3만 |
|---|
| 2026.06.26 | ₩27,690 | ₩27,998 | ₩27,596 | ₩27,864 | +0.63% | 9.4만 |
|---|
| 2026.06.25 | ₩28,494 | ₩28,709 | ₩27,421 | ₩27,609 | -3.11% | 8.6만 |
|---|
| 2026.06.24 | ₩28,105 | ₩28,762 | ₩27,998 | ₩28,172 | +0.24% | 13.1만 |
|---|
| 2026.06.23 | ₩27,703 | ₩27,998 | ₩27,314 | ₩27,435 | -0.97% | 5.4만 |
|---|
| 2026.06.22 | ₩28,400 | ₩28,682 | ₩27,783 | ₩27,783 | -2.17% | 17.1만 |
|---|
| 2026.06.18 | ₩28,092 | ₩29,030 | ₩28,092 | ₩28,534 | +1.58% | 10.6만 |
|---|
| 2026.06.17 | ₩26,885 | ₩27,716 | ₩26,885 | ₩27,596 | +2.64% | 10.4만 |
|---|
| 2026.06.16 | ₩27,260 | ₩27,274 | ₩26,845 | ₩26,925 | -1.23% | 6.9만 |
|---|
| 2026.06.15 | ₩27,100 | ₩27,140 | ₩26,295 | ₩26,724 | -1.39% | 16.2만 |
|---|
| 2026.06.12 | ₩25,625 | ₩25,812 | ₩24,485 | ₩24,941 | -2.67% | 9.6만 |
|---|
| 2026.06.11 | ₩23,895 | ₩25,356 | ₩23,828 | ₩25,356 | +6.12% | 13.1만 |
|---|
| 2026.06.10 | ₩24,699 | ₩24,726 | ₩23,707 | ₩24,364 | -1.36% | 11.8만 |
|---|
| 2026.06.09 | ₩24,512 | ₩25,584 | ₩24,512 | ₩25,155 | +2.63% | 17.5만 |
|---|
| 2026.06.08 | ₩24,525 | ₩24,525 | ₩23,841 | ₩24,324 | -0.82% | 3.4만 |
|---|
| 2026.06.05 | ₩23,975 | ₩24,914 | ₩23,975 | ₩24,860 | +3.69% | 5.2만 |
|---|
| 2026.06.04 | ₩24,163 | ₩24,418 | ₩23,788 | ₩23,975 | -0.78% | 6.5만 |
|---|
| 2026.06.03 | ₩24,538 | ₩24,538 | ₩23,479 | ₩23,989 | -2.24% | 7.9만 |
|---|
| 2026.06.02 | ₩25,397 | ₩25,397 | ₩24,512 | ₩24,646 | -2.96% | 5.6만 |
|---|
| 2026.06.01 | ₩25,558 | ₩25,651 | ₩24,766 | ₩25,236 | -1.26% | 17.2만 |
|---|
| 2026.05.29 | ₩25,853 | ₩26,416 | ₩25,786 | ₩26,107 | +0.99% | 18.9만 |
|---|
| 2026.05.28 | ₩25,035 | ₩25,772 | ₩24,914 | ₩25,571 | +2.14% | 15.1만 |
|---|
| 2026.05.27 | ₩25,477 | ₩25,906 | ₩25,088 | ₩25,544 | +0.26% | 11.1만 |
|---|
| 2026.05.26 | ₩23,989 | ₩24,766 | ₩23,412 | ₩24,766 | +3.24% | 11.3만 |
|---|
| 2026.05.22 | ₩23,855 | ₩23,935 | ₩23,372 | ₩23,493 | -1.52% | 6만 |
|---|
| 2026.05.21 | ₩22,782 | ₩24,029 | ₩22,661 | ₩23,707 | +4.06% | 7.9만 |
|---|
| 2026.05.20 | ₩22,433 | ₩23,278 | ₩21,857 | ₩23,224 | +3.53% | 54.8만 |
|---|
| 2026.05.19 | ₩22,514 | ₩22,755 | ₩22,004 | ₩22,098 | -1.85% | 25.7만 |
|---|
| 2026.05.18 | ₩23,814 | ₩24,083 | ₩22,567 | ₩22,688 | -4.73% | 32.6만 |
|---|
| 2026.05.15 | ₩24,297 | ₩24,351 | ₩23,546 | ₩23,546 | -3.09% | 9.4만 |
|---|
| 2026.05.14 | ₩25,222 | ₩25,222 | ₩24,592 | ₩24,686 | -2.13% | 9.2만 |
|---|
| 2026.05.13 | ₩25,289 | ₩25,611 | ₩25,008 | ₩25,061 | -0.90% | 6.2만 |
|---|
| 2026.05.12 | ₩25,048 | ₩25,410 | ₩24,887 | ₩25,115 | +0.27% | 8.7만 |
|---|
| 2026.05.11 | ₩26,228 | ₩26,308 | ₩25,437 | ₩25,437 | -3.02% | 11.6만 |
|---|
| 2026.05.08 | ₩26,617 | ₩27,046 | ₩26,362 | ₩26,885 | +1.01% | 7.3만 |
|---|
| 2026.05.07 | ₩26,550 | ₩27,301 | ₩26,496 | ₩26,590 | +0.15% | 18.6만 |
|---|
| 2026.05.06 | ₩25,330 | ₩25,920 | ₩24,994 | ₩25,678 | +1.38% | 61.4만 |
|---|
| 2026.05.05 | ₩23,922 | ₩24,083 | ₩23,466 | ₩23,721 | -0.84% | 8.8만 |
|---|
| 2026.05.04 | ₩24,324 | ₩24,632 | ₩23,627 | ₩23,747 | -2.37% | 42.5만 |
|---|
| 2026.05.01 | ₩23,975 | ₩24,606 | ₩23,600 | ₩24,163 | +0.78% | 39.2만 |
|---|
| 2026.04.30 | ₩24,659 | ₩24,860 | ₩23,399 | ₩23,573 | -4.40% | 30.6만 |
|---|
| 2026.04.29 | ₩24,686 | ₩24,766 | ₩23,962 | ₩23,989 | -2.82% | 7.5만 |
|---|
| 2026.04.28 | ₩25,316 | ₩25,464 | ₩24,874 | ₩25,169 | -0.58% | 9.3만 |
|---|
| 2026.04.27 | ₩25,759 | ₩26,134 | ₩25,236 | ₩26,013 | +0.99% | 4.5만 |
|---|
| 2026.04.24 | ₩25,973 | ₩26,523 | ₩25,866 | ₩25,906 | -0.26% | 8.4만 |
|---|
| 2026.04.23 | ₩25,973 | ₩26,255 | ₩25,625 | ₩25,799 | -0.67% | 5.2만 |
|---|
| 2026.04.22 | ₩26,496 | ₩26,496 | ₩26,027 | ₩26,188 | -1.16% | 8.5만 |
|---|
| 2026.04.21 | ₩27,462 | ₩27,663 | ₩26,751 | ₩26,831 | -2.29% | 4.2만 |
|---|
| 2026.04.20 | ₩27,381 | ₩27,891 | ₩27,006 | ₩27,609 | +0.83% | 5.9만 |
|---|
| 2026.04.17 | ₩28,226 | ₩29,165 | ₩27,596 | ₩27,716 | -1.81% | 17.9만 |
|---|
| 2026.04.16 | ₩26,925 | ₩26,925 | ₩26,013 | ₩26,201 | -2.69% | 7.4만 |
|---|
| 2026.04.15 | ₩27,100 | ₩27,354 | ₩26,590 | ₩27,006 | -0.35% | 5.1만 |
|---|
| 2026.04.14 | ₩26,308 | ₩27,247 | ₩26,308 | ₩26,858 | +2.09% | 11.1만 |
|---|
| 2026.04.13 | ₩25,303 | ₩26,161 | ₩25,222 | ₩25,718 | +1.64% | 10.7만 |
|---|
| 2026.04.10 | ₩25,732 | ₩26,322 | ₩25,531 | ₩25,920 | +0.73% | 7.1만 |
|---|
| 2026.04.09 | ₩24,833 | ₩25,678 | ₩24,109 | ₩25,544 | +2.86% | 14.7만 |
|---|
| 2026.04.08 | ₩25,879 | ₩26,322 | ₩24,793 | ₩24,887 | -3.83% | 33.6만 |
|---|
| 2026.04.07 | ₩23,493 | ₩23,533 | ₩22,795 | ₩23,278 | -0.91% | 13.6만 |
|---|
| 2026.04.06 | ₩24,123 | ₩24,203 | ₩23,640 | ₩23,653 | -1.95% | 8.3만 |
|---|
| 2026.04.02 | ₩23,023 | ₩24,190 | ₩22,567 | ₩23,989 | +4.19% | 13만 |
|---|
| 2026.04.01 | ₩23,694 | ₩24,646 | ₩23,023 | ₩24,203 | +2.15% | 32.7만 |
|---|
| 2026.03.31 | ₩21,991 | ₩23,345 | ₩21,401 | ₩22,554 | +2.56% | 24.1만 |
|---|
| 2026.03.30 | ₩21,213 | ₩22,098 | ₩20,985 | ₩22,004 | +3.73% | 15.2만 |
|---|
| 2026.03.27 | ₩22,299 | ₩22,299 | ₩21,454 | ₩21,548 | -3.37% | 10.7만 |
|---|
| 2026.03.26 | ₩22,916 | ₩23,023 | ₩22,071 | ₩22,299 | -2.69% | 13.4만 |
|---|
| 2026.03.25 | ₩23,224 | ₩23,224 | ₩22,728 | ₩23,023 | -0.87% | 16.3만 |
|---|
| 2026.03.24 | ₩23,801 | ₩23,801 | ₩22,460 | ₩22,970 | -3.49% | 18.7만 |
|---|
| 2026.03.23 | ₩25,236 | ₩25,491 | ₩23,761 | ₩23,895 | -5.31% | 32.2만 |
|---|
| 2026.03.20 | ₩24,257 | ₩24,498 | ₩23,667 | ₩24,485 | +0.94% | 16.9만 |
|---|
| 2026.03.19 | ₩24,887 | ₩25,075 | ₩24,136 | ₩24,418 | -1.89% | 21.8만 |
|---|
| 2026.03.18 | ₩25,061 | ₩25,222 | ₩24,793 | ₩25,222 | +0.64% | 7.5만 |
|---|
| 2026.03.17 | ₩25,423 | ₩25,531 | ₩24,699 | ₩25,128 | -1.16% | 11.9만 |
|---|
| 2026.03.16 | ₩25,786 | ₩26,228 | ₩25,531 | ₩25,692 | -0.36% | 10만 |
|---|
| 2026.03.13 | ₩26,067 | ₩26,362 | ₩25,665 | ₩25,853 | -0.82% | 6.8만 |
|---|
| 2026.03.12 | ₩26,536 | ₩26,536 | ₩25,370 | ₩25,987 | -2.07% | 14.5만 |
|---|
| 2026.03.11 | ₩27,998 | ₩27,998 | ₩26,416 | ₩26,483 | -5.41% | 12.6만 |
|---|
| 2026.03.10 | ₩27,663 | ₩28,078 | ₩27,100 | ₩27,850 | +0.68% | 15.1만 |
|---|
| 2026.03.09 | ₩26,778 | ₩27,542 | ₩26,389 | ₩27,113 | +1.25% | 19.3만 |
|---|
| 2026.03.06 | ₩26,389 | ₩27,287 | ₩26,215 | ₩26,939 | +2.08% | 10만 |
|---|
| 2026.03.05 | ₩27,073 | ₩27,234 | ₩26,496 | ₩27,006 | -0.25% | 7.6만 |
|---|
| 2026.03.04 | ₩27,448 | ₩28,038 | ₩27,086 | ₩27,247 | -0.73% | 8.4만 |
|---|
| 2026.03.03 | ₩26,148 | ₩27,354 | ₩25,906 | ₩26,912 | +2.92% | 21.5만 |
|---|
| 2026.03.02 | ₩25,598 | ₩27,180 | ₩25,598 | ₩26,443 | +3.30% | 26만 |
|---|
| 2026.02.27 | ₩27,891 | ₩28,427 | ₩27,328 | ₩27,515 | -1.35% | 4.1만 |
|---|
| 2026.02.26 | ₩29,138 | ₩29,433 | ₩27,797 | ₩28,400 | -2.53% | 2.3만 |
|---|
| 2026.02.25 | ₩28,159 | ₩29,178 | ₩28,159 | ₩28,588 | +1.52% | 8.9천 |
|---|
| 2026.02.24 | ₩28,347 | ₩28,977 | ₩28,293 | ₩28,320 | -0.09% | 2.1만 |
|---|
| 2026.02.23 | ₩28,400 | ₩28,521 | ₩27,488 | ₩28,280 | -0.42% | 1.9만 |
|---|
| 2026.02.20 | ₩28,508 | ₩28,923 | ₩28,280 | ₩28,521 | +0.05% | 3.4만 |
|---|
| 2026.02.19 | ₩28,092 | ₩28,414 | ₩27,529 | ₩28,239 | +0.53% | 5.3만 |
|---|
| 2026.02.18 | ₩28,910 | ₩29,205 | ₩28,575 | ₩28,628 | -0.97% | 4.1만 |
|---|
| 2026.02.17 | ₩28,803 | ₩30,385 | ₩28,601 | ₩29,835 | +3.58% | 9.8만 |
|---|
| 2026.02.13 | ₩29,620 | ₩29,620 | ₩28,910 | ₩29,098 | -1.77% | 1.8만 |
|---|
| 2026.02.12 | ₩28,615 | ₩29,701 | ₩28,306 | ₩29,527 | +3.19% | 4.3만 |
|---|
| 2026.02.11 | ₩29,272 | ₩29,272 | ₩28,347 | ₩28,454 | -2.79% | 2.8만 |
|---|
| 2026.02.10 | ₩29,768 | ₩30,251 | ₩29,768 | ₩29,996 | +0.77% | 1만 |
|---|
| 2026.02.09 | ₩30,505 | ₩30,532 | ₩29,889 | ₩29,942 | -1.85% | 5.1만 |
|---|
| 2026.02.06 | ₩31,256 | ₩31,283 | ₩30,197 | ₩30,385 | -2.79% | 7.9만 |
|---|
| 2026.02.05 | ₩31,592 | ₩32,383 | ₩31,377 | ₩31,551 | -0.13% | 6.1만 |
|---|
| 2026.02.04 | ₩32,128 | ₩32,128 | ₩30,787 | ₩30,908 | -3.80% | 4.2만 |
|---|
| 2026.02.03 | ₩34,300 | ₩34,300 | ₩32,208 | ₩32,343 | -5.71% | 2.8만 |
|---|
| 2026.02.02 | ₩34,582 | ₩34,877 | ₩33,965 | ₩34,542 | -0.12% | 6.2만 |
|---|
| 2026.01.30 | ₩34,206 | ₩34,796 | ₩33,214 | ₩33,214 | -2.90% | 2.7만 |
|---|
| 2026.01.29 | ₩33,187 | ₩33,938 | ₩32,436 | ₩33,938 | +2.26% | 3.5만 |
|---|
| 2026.01.28 | ₩34,676 | ₩34,904 | ₩34,488 | ₩34,595 | -0.23% | 4.4만 |
|---|
| 2026.01.27 | ₩34,930 | ₩35,748 | ₩34,930 | ₩35,078 | +0.42% | 3.3만 |
|---|
| 2026.01.26 | ₩34,729 | ₩36,030 | ₩34,729 | ₩35,762 | +2.97% | 1.2만 |
|---|
| 2026.01.23 | ₩35,386 | ₩35,856 | ₩34,796 | ₩35,775 | +1.10% | 2.2만 |
|---|
| 2026.01.22 | ₩36,553 | ₩36,741 | ₩36,057 | ₩36,177 | -1.03% | 6.3만 |
|---|
| 2026.01.21 | ₩37,036 | ₩37,036 | ₩35,936 | ₩36,432 | -1.63% | 3.3만 |
|---|
| 2026.01.20 | ₩37,585 | ₩38,323 | ₩37,344 | ₩38,189 | +1.61% | 1.3만 |
|---|
| 2026.01.16 | ₩38,296 | ₩38,323 | ₩37,934 | ₩38,068 | -0.60% | 3.6만 |
|---|
| 2026.01.15 | ₩38,175 | ₩38,631 | ₩37,438 | ₩38,216 | +0.11% | 7만 |
|---|
| 2026.01.14 | ₩38,605 | ₩38,605 | ₩36,472 | ₩37,505 | -2.85% | 7.9만 |
|---|
| 2026.01.13 | ₩39,838 | ₩39,838 | ₩38,551 | ₩39,181 | -1.65% | 6.3만 |
|---|
| 2026.01.12 | ₩39,691 | ₩40,710 | ₩39,557 | ₩40,321 | +1.59% | 2.2만 |
|---|
| 2026.01.09 | ₩39,530 | ₩39,932 | ₩39,503 | ₩39,758 | +0.58% | 3.2만 |
|---|
| 2026.01.08 | ₩42,332 | ₩42,466 | ₩39,396 | ₩39,919 | -5.70% | 5.3만 |
|---|
| 2026.01.07 | ₩41,407 | ₩42,694 | ₩41,407 | ₩42,627 | +2.95% | 5.7만 |
|---|
| 2026.01.06 | ₩39,530 | ₩41,809 | ₩39,503 | ₩41,675 | +5.43% | 7.6만 |
|---|
| 2026.01.05 | ₩39,758 | ₩41,528 | ₩38,765 | ₩39,597 | -0.40% | 5.2만 |
|---|
| 2026.01.02 | ₩43,727 | ₩43,727 | ₩41,568 | ₩41,836 | -4.32% | 2.7만 |
|---|
| 2025.12.31 | ₩43,204 | ₩43,847 | ₩43,204 | ₩43,593 | +0.90% | 9.3천 |
|---|
| 2025.12.30 | ₩43,284 | ₩43,378 | ₩42,869 | ₩43,110 | -0.40% | 3.3만 |
|---|
| 2025.12.29 | ₩43,955 | ₩44,303 | ₩43,539 | ₩43,821 | -0.31% | 3.2만 |
|---|
| 2025.12.26 | ₩44,344 | ₩44,920 | ₩44,344 | ₩44,531 | +0.42% | 1.3만 |
|---|
| 2025.12.24 | ₩43,982 | ₩44,236 | ₩43,847 | ₩44,236 | +0.58% | 4.9천 |
|---|
| 2025.12.23 | ₩44,612 | ₩44,853 | ₩44,303 | ₩44,317 | -0.66% | 5.4천 |
|---|
| 2025.12.22 | ₩45,215 | ₩45,215 | ₩44,437 | ₩44,853 | -0.80% | 1.6만 |
|---|
| 2025.12.19 | ₩45,403 | ₩45,953 | ₩45,094 | ₩45,845 | +0.97% | 1.7만 |
|---|
| 2025.12.18 | ₩44,732 | ₩45,993 | ₩44,732 | ₩45,819 | +2.43% | 3.7만 |
|---|
| 2025.12.17 | ₩45,912 | ₩45,912 | ₩44,384 | ₩44,464 | -3.15% | 2.5만 |
|---|
| 2025.12.16 | ₩44,947 | ₩46,583 | ₩44,947 | ₩46,543 | +3.55% | 3.9만 |
|---|
| 2025.12.15 | ₩44,022 | ₩44,531 | ₩43,821 | ₩43,901 | -0.27% | 2.7만 |
|---|
| 2025.12.12 | ₩42,185 | ₩43,351 | ₩41,970 | ₩43,190 | +2.38% | 3.9만 |
|---|
| 2025.12.11 | ₩42,305 | ₩42,520 | ₩41,930 | ₩42,319 | +0.03% | 1.4만 |
|---|
| 2025.12.10 | ₩42,828 | ₩42,855 | ₩41,836 | ₩42,024 | -1.88% | 1.9만 |
|---|
| 2025.12.09 | ₩43,324 | ₩43,324 | ₩42,238 | ₩42,869 | -1.05% | 1.7만 |
|---|
| 2025.12.08 | ₩42,627 | ₩43,646 | ₩42,560 | ₩43,472 | +1.98% | 3.6만 |
|---|
| 2025.12.05 | ₩42,238 | ₩42,453 | ₩41,099 | ₩42,426 | +0.44% | 1.5만 |
|---|
| 2025.12.04 | ₩42,439 | ₩42,627 | ₩41,957 | ₩42,037 | -0.95% | 1.4만 |
|---|
| 2025.12.03 | ₩43,432 | ₩43,432 | ₩42,279 | ₩42,439 | -2.28% | 6만 |
|---|
| 2025.12.02 | ₩42,855 | ₩44,451 | ₩42,855 | ₩44,022 | +2.72% | 5.2만 |
|---|
| 2025.12.01 | ₩43,526 | ₩43,526 | ₩42,493 | ₩42,936 | -1.36% | 3.1만 |
|---|
| 2025.11.28 | ₩44,867 | ₩44,867 | ₩43,418 | ₩43,780 | -2.42% | 1.3만 |
|---|
| 2025.11.26 | ₩45,591 | ₩45,591 | ₩44,250 | ₩44,880 | -1.56% | 5.8만 |
|---|
| 2025.11.25 | ₩45,832 | ₩46,194 | ₩45,229 | ₩45,591 | -0.53% | 6.5만 |
|---|
| 2025.11.24 | ₩45,068 | ₩46,342 | ₩44,719 | ₩44,987 | -0.18% | 6.4만 |
|---|
| 2025.11.21 | ₩45,229 | ₩45,926 | ₩44,384 | ₩44,773 | -1.01% | 3.6만 |
|---|
| 2025.11.20 | ₩43,646 | ₩45,322 | ₩42,641 | ₩45,282 | +3.75% | 5.7만 |
|---|
| 2025.11.19 | ₩44,880 | ₩45,202 | ₩44,075 | ₩44,223 | -1.46% | 7.7만 |
|---|
| 2025.11.18 | ₩44,183 | ₩44,357 | ₩42,909 | ₩43,164 | -2.31% | 3.7만 |
|---|
| 2025.11.17 | ₩42,734 | ₩44,102 | ₩42,493 | ₩43,780 | +2.45% | 3.7만 |
|---|
| 2025.11.14 | ₩43,190 | ₩44,196 | ₩42,051 | ₩42,279 | -2.11% | 4.5만 |
|---|
| 2025.11.13 | ₩43,324 | ₩44,035 | ₩42,895 | ₩43,727 | +0.93% | 3.2만 |
|---|
| 2025.11.12 | ₩42,895 | ₩43,982 | ₩42,895 | ₩43,941 | +2.44% | 2.6만 |
|---|
| 2025.11.11 | ₩43,257 | ₩43,257 | ₩42,104 | ₩42,694 | -1.30% | 4.1만 |
|---|
| 2025.11.10 | ₩44,357 | ₩45,510 | ₩43,633 | ₩43,847 | -1.15% | 8.7만 |
|---|
| 2025.11.07 | ₩45,711 | ₩45,819 | ₩44,451 | ₩44,652 | -2.32% | 2.9만 |
|---|
| 2025.11.06 | ₩46,315 | ₩46,315 | ₩45,054 | ₩45,966 | -0.75% | 3.5만 |
|---|
| 2025.11.05 | ₩46,757 | ₩46,878 | ₩45,792 | ₩46,811 | +0.11% | 3만 |
|---|
| 2025.11.04 | ₩47,025 | ₩47,830 | ₩46,797 | ₩47,066 | +0.09% | 3.4만 |
|---|
| 2025.11.03 | ₩46,087 | ₩46,985 | ₩45,778 | ₩46,047 | -0.09% | 6.4만 |
|---|
| 2025.10.31 | ₩46,462 | ₩46,864 | ₩45,510 | ₩46,020 | -0.95% | 4.6만 |
|---|
| 2025.10.30 | ₩46,194 | ₩46,690 | ₩45,524 | ₩46,623 | +0.93% | 8.4천 |
|---|
| 2025.10.29 | ₩46,462 | ₩46,556 | ₩45,725 | ₩46,114 | -0.75% | 1.2만 |
|---|
| 2025.10.28 | ₩46,194 | ₩46,811 | ₩45,872 | ₩46,771 | +1.25% | 1.9만 |
|---|
| 2025.10.27 | ₩45,819 | ₩46,006 | ₩45,524 | ₩45,765 | -0.12% | 1.1만 |
|---|
| 2025.10.24 | ₩44,598 | ₩46,020 | ₩44,598 | ₩46,020 | +3.19% | 1.9만 |
|---|
| 2025.10.23 | ₩44,813 | ₩45,591 | ₩44,451 | ₩45,001 | +0.42% | 8.4만 |
|---|
| 2025.10.22 | ₩46,811 | ₩47,562 | ₩45,899 | ₩46,274 | -1.15% | 7.9만 |
|---|
| 2025.10.21 | ₩46,972 | ₩47,803 | ₩46,771 | ₩47,508 | +1.14% | 6.1만 |
|---|
| 2025.10.20 | ₩47,723 | ₩47,910 | ₩47,079 | ₩47,240 | -1.01% | 2.7만 |
|---|
| 2025.10.17 | ₩48,701 | ₩48,795 | ₩48,071 | ₩48,246 | -0.94% | 3.2만 |
|---|
| 2025.10.16 | ₩47,414 | ₩49,600 | ₩47,414 | ₩48,996 | +3.34% | 2.2만 |
|---|
| 2025.10.15 | ₩46,878 | ₩48,541 | ₩46,704 | ₩47,816 | +2.00% | 2.4만 |
|---|
| 2025.10.14 | ₩49,157 | ₩49,157 | ₩47,307 | ₩47,776 | -2.81% | 5.7만 |
|---|
| 2025.10.13 | ₩48,125 | ₩48,594 | ₩47,669 | ₩47,749 | -0.78% | 3.9만 |
|---|
| 2025.10.10 | ₩47,039 | ₩49,050 | ₩46,596 | ₩49,023 | +4.22% | 11.1만 |
|---|