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 | ₩18,595 | ₩18,622 | ₩18,074 | ₩18,515 | -0.43% | 21.8만 |
| 2026.10.08 | ₩18,916 | ₩18,916 | ₩18,261 | ₩18,422 | -2.61% | 22.2만 |
| 2026.10.07 | ₩19,103 | ₩19,718 | ₩18,849 | ₩19,517 | +2.17% | 13.2만 |
| 2026.10.06 | ₩19,651 | ₩19,784 | ₩19,116 | ₩19,317 | -1.70% | 5.4만 |
| 2026.10.05 | ₩20,025 | ₩20,252 | ₩19,290 | ₩19,490 | -2.67% | 9.4만 |
| 2026.10.02 | ₩20,372 | ₩20,412 | ₩19,798 | ₩19,865 | -2.49% | 46.2만 |
| 2026.10.01 | ₩20,907 | ₩20,987 | ₩19,891 | ₩19,931 | -4.66% | 38만 |
| 2026.09.30 | ₩20,532 | ₩20,760 | ₩20,332 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,706 |
| +0.85% |
| 32.3만 |
| 2026.09.29 | ₩20,880 | ₩21,040 | ₩20,519 | ₩20,666 | -1.02% | 44만 |
|---|
| 2026.09.28 | ₩19,878 | ₩20,452 | ₩19,878 | ₩20,292 | +2.08% | 13.1만 |
|---|
| 2026.09.25 | ₩20,439 | ₩20,573 | ₩20,158 | ₩20,332 | -0.52% | 19만 |
|---|
| 2026.09.24 | ₩19,718 | ₩20,038 | ₩19,450 | ₩19,945 | +1.15% | 28.9만 |
|---|
| 2026.09.23 | ₩20,252 | ₩20,279 | ₩19,744 | ₩20,118 | -0.66% | 19.5만 |
|---|
| 2026.09.22 | ₩20,653 | ₩20,826 | ₩20,038 | ₩20,639 | -0.06% | 24.6만 |
|---|
| 2026.09.21 | ₩19,758 | ₩20,225 | ₩19,464 | ₩20,092 | +1.69% | 18.3만 |
|---|
| 2026.09.18 | ₩19,250 | ₩19,397 | ₩19,023 | ₩19,263 | +0.07% | 16.4만 |
|---|
| 2026.09.17 | ₩19,731 | ₩19,758 | ₩19,143 | ₩19,183 | -2.78% | 13.3만 |
|---|
| 2026.09.16 | ₩18,836 | ₩19,611 | ₩18,836 | ₩19,424 | +3.12% | 37.3만 |
|---|
| 2026.09.15 | ₩19,036 | ₩19,036 | ₩18,275 | ₩18,368 | -3.51% | 19만 |
|---|
| 2026.09.14 | ₩18,382 | ₩19,370 | ₩18,328 | ₩19,197 | +4.43% | 26.5만 |
|---|
| 2026.09.11 | ₩19,050 | ₩19,076 | ₩18,515 | ₩18,849 | -1.05% | 15.6만 |
|---|
| 2026.09.10 | ₩18,302 | ₩19,263 | ₩18,275 | ₩18,916 | +3.36% | 17.2만 |
|---|
| 2026.09.09 | ₩18,622 | ₩18,876 | ₩18,368 | ₩18,729 | +0.57% | 15.4만 |
|---|
| 2026.09.08 | ₩19,076 | ₩19,303 | ₩18,756 | ₩19,036 | -0.21% | 11만 |
|---|
| 2026.09.04 | ₩19,384 | ₩19,824 | ₩19,317 | ₩19,437 | +0.28% | 17.4만 |
|---|
| 2026.09.03 | ₩18,809 | ₩19,130 | ₩18,582 | ₩19,116 | +1.63% | 12.6만 |
|---|
| 2026.09.02 | ₩19,183 | ₩19,290 | ₩18,689 | ₩18,836 | -1.81% | 11.1만 |
|---|
| 2026.09.01 | ₩18,969 | ₩19,437 | ₩18,969 | ₩19,023 | +0.28% | 9.5만 |
|---|
| 2026.08.31 | ₩19,651 | ₩20,011 | ₩19,210 | ₩19,517 | -0.68% | 18.5만 |
|---|
| 2026.08.28 | ₩20,466 | ₩20,653 | ₩20,305 | ₩20,345 | -0.59% | 22.2만 |
|---|
| 2026.08.27 | ₩20,559 | ₩21,027 | ₩20,292 | ₩20,546 | -0.06% | 8.4만 |
|---|
| 2026.08.26 | ₩21,080 | ₩21,174 | ₩20,092 | ₩20,479 | -2.85% | 10.7만 |
|---|
| 2026.08.25 | ₩20,586 | ₩20,733 | ₩20,239 | ₩20,733 | +0.71% | 17.9만 |
|---|
| 2026.08.24 | ₩19,998 | ₩20,359 | ₩19,691 | ₩20,038 | +0.20% | 13.6만 |
|---|
| 2026.08.21 | ₩19,571 | ₩19,865 | ₩19,277 | ₩19,718 | +0.75% | 5만 |
|---|
| 2026.08.20 | ₩19,370 | ₩19,637 | ₩19,036 | ₩19,611 | +1.24% | 32.3만 |
|---|
| 2026.08.19 | ₩19,531 | ₩19,811 | ₩19,344 | ₩19,744 | +1.09% | 51.2만 |
|---|
| 2026.08.18 | ₩19,838 | ₩19,998 | ₩19,637 | ₩19,651 | -0.94% | 22만 |
|---|
| 2026.08.17 | ₩20,639 | ₩20,840 | ₩20,292 | ₩20,345 | -1.42% | 11.3만 |
|---|
| 2026.08.14 | ₩21,281 | ₩21,281 | ₩20,679 | ₩20,813 | -2.20% | 9만 |
|---|
| 2026.08.13 | ₩21,721 | ₩21,962 | ₩21,347 | ₩21,401 | -1.48% | 8.3만 |
|---|
| 2026.08.12 | ₩21,868 | ₩21,868 | ₩21,307 | ₩21,414 | -2.08% | 6.8만 |
|---|
| 2026.08.11 | ₩22,055 | ₩22,055 | ₩21,361 | ₩21,494 | -2.54% | 8.9만 |
|---|
| 2026.08.10 | ₩23,658 | ₩23,658 | ₩21,989 | ₩21,989 | -7.06% | 17.2만 |
|---|
| 2026.08.07 | ₩24,179 | ₩24,567 | ₩23,845 | ₩24,273 | +0.39% | 5.7만 |
|---|
| 2026.08.06 | ₩23,578 | ₩24,179 | ₩23,378 | ₩23,685 | +0.45% | 7.9만 |
|---|
| 2026.08.05 | ₩23,298 | ₩24,473 | ₩23,137 | ₩24,433 | +4.87% | 11.3만 |
|---|
| 2026.08.04 | ₩23,952 | ₩24,460 | ₩23,311 | ₩23,431 | -2.18% | 13만 |
|---|
| 2026.08.03 | ₩23,405 | ₩23,672 | ₩22,937 | ₩23,218 | -0.80% | 4.3만 |
|---|
| 2026.07.31 | ₩23,004 | ₩23,525 | ₩22,550 | ₩22,657 | -1.51% | 6.9만 |
|---|
| 2026.07.30 | ₩23,725 | ₩23,805 | ₩22,977 | ₩23,084 | -2.70% | 3.8만 |
|---|
| 2026.07.29 | ₩23,057 | ₩23,445 | ₩22,844 | ₩23,324 | +1.16% | 3.9만 |
|---|
| 2026.07.28 | ₩23,538 | ₩24,407 | ₩23,378 | ₩24,246 | +3.01% | 6.7만 |
|---|
| 2026.07.27 | ₩23,645 | ₩23,685 | ₩22,950 | ₩23,552 | -0.40% | 5.9만 |
|---|
| 2026.07.24 | ₩22,803 | ₩22,803 | ₩22,042 | ₩22,643 | -0.70% | 5.5만 |
|---|
| 2026.07.23 | ₩22,216 | ₩22,870 | ₩22,042 | ₩22,763 | +2.47% | 20.2만 |
|---|
| 2026.07.22 | ₩22,924 | ₩23,057 | ₩22,683 | ₩22,937 | +0.06% | 5.1만 |
|---|
| 2026.07.21 | ₩23,872 | ₩23,979 | ₩23,485 | ₩23,485 | -1.62% | 2만 |
|---|
| 2026.07.20 | ₩24,366 | ₩24,366 | ₩23,578 | ₩23,939 | -1.75% | 16.4만 |
|---|
| 2026.07.17 | ₩24,019 | ₩24,460 | ₩23,872 | ₩24,099 | +0.33% | 2.4만 |
|---|
| 2026.07.16 | ₩24,941 | ₩24,941 | ₩24,513 | ₩24,687 | -1.02% | 3.8만 |
|---|
| 2026.07.15 | ₩24,767 | ₩25,689 | ₩24,727 | ₩25,195 | +1.73% | 3만 |
|---|
| 2026.07.14 | ₩24,714 | ₩25,315 | ₩24,567 | ₩24,740 | +0.11% | 6만 |
|---|
| 2026.07.13 | ₩25,823 | ₩25,823 | ₩24,727 | ₩24,928 | -3.47% | 4.6만 |
|---|
| 2026.07.10 | ₩26,571 | ₩27,132 | ₩26,384 | ₩26,517 | -0.20% | 2만 |
|---|
| 2026.07.09 | ₩26,317 | ₩26,824 | ₩26,290 | ₩26,771 | +1.73% | 3.5만 |
|---|
| 2026.07.08 | ₩26,116 | ₩26,731 | ₩25,649 | ₩25,996 | -0.46% | 13.7만 |
|---|
| 2026.07.07 | ₩28,027 | ₩28,053 | ₩26,784 | ₩26,931 | -3.91% | 6만 |
|---|
| 2026.07.06 | ₩28,721 | ₩28,721 | ₩28,147 | ₩28,574 | -0.51% | 3.1만 |
|---|
| 2026.07.02 | ₩28,574 | ₩28,802 | ₩28,040 | ₩28,468 | -0.37% | 3.4만 |
|---|
| 2026.07.01 | ₩28,655 | ₩29,069 | ₩28,281 | ₩28,908 | +0.89% | 7.3만 |
|---|
| 2026.06.30 | ₩27,920 | ₩28,561 | ₩27,506 | ₩28,521 | +2.15% | 5.5만 |
|---|
| 2026.06.29 | ₩27,639 | ₩28,160 | ₩27,452 | ₩28,040 | +1.45% | 3.3만 |
|---|
| 2026.06.26 | ₩27,586 | ₩27,893 | ₩27,492 | ₩27,760 | +0.63% | 9.4만 |
|---|
| 2026.06.25 | ₩28,387 | ₩28,601 | ₩27,319 | ₩27,506 | -3.11% | 8.6만 |
|---|
| 2026.06.24 | ₩28,000 | ₩28,655 | ₩27,893 | ₩28,067 | +0.24% | 13.1만 |
|---|
| 2026.06.23 | ₩27,599 | ₩27,893 | ₩27,212 | ₩27,332 | -0.97% | 5.4만 |
|---|
| 2026.06.22 | ₩28,294 | ₩28,574 | ₩27,679 | ₩27,679 | -2.17% | 17.1만 |
|---|
| 2026.06.18 | ₩27,987 | ₩28,922 | ₩27,987 | ₩28,428 | +1.58% | 10.6만 |
|---|
| 2026.06.17 | ₩26,784 | ₩27,613 | ₩26,784 | ₩27,492 | +2.64% | 10.4만 |
|---|
| 2026.06.16 | ₩27,158 | ₩27,172 | ₩26,744 | ₩26,824 | -1.23% | 6.9만 |
|---|
| 2026.06.15 | ₩26,998 | ₩27,038 | ₩26,197 | ₩26,624 | -1.39% | 16.2만 |
|---|
| 2026.06.12 | ₩25,529 | ₩25,716 | ₩24,393 | ₩24,847 | -2.67% | 9.6만 |
|---|
| 2026.06.11 | ₩23,805 | ₩25,261 | ₩23,739 | ₩25,261 | +6.12% | 13.1만 |
|---|
| 2026.06.10 | ₩24,607 | ₩24,634 | ₩23,618 | ₩24,273 | -1.36% | 11.8만 |
|---|
| 2026.06.09 | ₩24,420 | ₩25,489 | ₩24,420 | ₩25,061 | +2.63% | 17.5만 |
|---|
| 2026.06.08 | ₩24,433 | ₩24,433 | ₩23,752 | ₩24,233 | -0.82% | 3.4만 |
|---|
| 2026.06.05 | ₩23,886 | ₩24,821 | ₩23,886 | ₩24,767 | +3.69% | 5.2만 |
|---|
| 2026.06.04 | ₩24,073 | ₩24,326 | ₩23,699 | ₩23,886 | -0.78% | 6.5만 |
|---|
| 2026.06.03 | ₩24,447 | ₩24,447 | ₩23,391 | ₩23,899 | -2.24% | 7.9만 |
|---|
| 2026.06.02 | ₩25,302 | ₩25,302 | ₩24,420 | ₩24,553 | -2.96% | 5.6만 |
|---|
| 2026.06.01 | ₩25,462 | ₩25,555 | ₩24,674 | ₩25,141 | -1.26% | 17.2만 |
|---|
| 2026.05.29 | ₩25,756 | ₩26,317 | ₩25,689 | ₩26,010 | +0.99% | 18.9만 |
|---|
| 2026.05.28 | ₩24,941 | ₩25,676 | ₩24,821 | ₩25,475 | +2.14% | 15.1만 |
|---|
| 2026.05.27 | ₩25,382 | ₩25,809 | ₩24,994 | ₩25,449 | +0.26% | 11.1만 |
|---|
| 2026.05.26 | ₩23,899 | ₩24,674 | ₩23,324 | ₩24,674 | +3.24% | 11.3만 |
|---|
| 2026.05.22 | ₩23,765 | ₩23,845 | ₩23,284 | ₩23,405 | -1.52% | 6만 |
|---|
| 2026.05.21 | ₩22,697 | ₩23,939 | ₩22,576 | ₩23,618 | +4.06% | 7.9만 |
|---|
| 2026.05.20 | ₩22,349 | ₩23,191 | ₩21,775 | ₩23,137 | +3.53% | 54.8만 |
|---|
| 2026.05.19 | ₩22,429 | ₩22,670 | ₩21,922 | ₩22,015 | -1.85% | 25.7만 |
|---|
| 2026.05.18 | ₩23,725 | ₩23,992 | ₩22,483 | ₩22,603 | -4.73% | 32.6만 |
|---|
| 2026.05.15 | ₩24,206 | ₩24,260 | ₩23,458 | ₩23,458 | -3.09% | 9.4만 |
|---|
| 2026.05.14 | ₩25,128 | ₩25,128 | ₩24,500 | ₩24,594 | -2.13% | 9.2만 |
|---|
| 2026.05.13 | ₩25,195 | ₩25,515 | ₩24,914 | ₩24,968 | -0.90% | 6.2만 |
|---|
| 2026.05.12 | ₩24,954 | ₩25,315 | ₩24,794 | ₩25,021 | +0.27% | 8.7만 |
|---|
| 2026.05.11 | ₩26,130 | ₩26,210 | ₩25,342 | ₩25,342 | -3.02% | 11.6만 |
|---|
| 2026.05.08 | ₩26,517 | ₩26,945 | ₩26,263 | ₩26,784 | +1.01% | 7.3만 |
|---|
| 2026.05.07 | ₩26,450 | ₩27,199 | ₩26,397 | ₩26,491 | +0.15% | 18.6만 |
|---|
| 2026.05.06 | ₩25,235 | ₩25,823 | ₩24,901 | ₩25,582 | +1.38% | 61.4만 |
|---|
| 2026.05.05 | ₩23,832 | ₩23,992 | ₩23,378 | ₩23,632 | -0.84% | 8.8만 |
|---|
| 2026.05.04 | ₩24,233 | ₩24,540 | ₩23,538 | ₩23,658 | -2.37% | 42.5만 |
|---|
| 2026.05.01 | ₩23,886 | ₩24,513 | ₩23,511 | ₩24,073 | +0.78% | 39.2만 |
|---|
| 2026.04.30 | ₩24,567 | ₩24,767 | ₩23,311 | ₩23,485 | -4.40% | 30.6만 |
|---|
| 2026.04.29 | ₩24,594 | ₩24,674 | ₩23,872 | ₩23,899 | -2.82% | 7.5만 |
|---|
| 2026.04.28 | ₩25,221 | ₩25,368 | ₩24,781 | ₩25,074 | -0.58% | 9.3만 |
|---|
| 2026.04.27 | ₩25,662 | ₩26,036 | ₩25,141 | ₩25,916 | +0.99% | 4.5만 |
|---|
| 2026.04.24 | ₩25,876 | ₩26,424 | ₩25,769 | ₩25,809 | -0.26% | 8.4만 |
|---|
| 2026.04.23 | ₩25,876 | ₩26,157 | ₩25,529 | ₩25,702 | -0.67% | 5.2만 |
|---|
| 2026.04.22 | ₩26,397 | ₩26,397 | ₩25,929 | ₩26,090 | -1.16% | 8.5만 |
|---|
| 2026.04.21 | ₩27,359 | ₩27,559 | ₩26,651 | ₩26,731 | -2.29% | 4.2만 |
|---|
| 2026.04.20 | ₩27,279 | ₩27,786 | ₩26,905 | ₩27,506 | +0.83% | 5.9만 |
|---|
| 2026.04.17 | ₩28,120 | ₩29,055 | ₩27,492 | ₩27,613 | -1.81% | 17.9만 |
|---|
| 2026.04.16 | ₩26,824 | ₩26,824 | ₩25,916 | ₩26,103 | -2.69% | 7.4만 |
|---|
| 2026.04.15 | ₩26,998 | ₩27,252 | ₩26,491 | ₩26,905 | -0.35% | 5.1만 |
|---|
| 2026.04.14 | ₩26,210 | ₩27,145 | ₩26,210 | ₩26,758 | +2.09% | 11.1만 |
|---|
| 2026.04.13 | ₩25,208 | ₩26,063 | ₩25,128 | ₩25,622 | +1.64% | 10.7만 |
|---|
| 2026.04.10 | ₩25,636 | ₩26,223 | ₩25,435 | ₩25,823 | +0.73% | 7.1만 |
|---|
| 2026.04.09 | ₩24,740 | ₩25,582 | ₩24,019 | ₩25,449 | +2.86% | 14.7만 |
|---|
| 2026.04.08 | ₩25,782 | ₩26,223 | ₩24,700 | ₩24,794 | -3.83% | 33.6만 |
|---|
| 2026.04.07 | ₩23,405 | ₩23,445 | ₩22,710 | ₩23,191 | -0.91% | 13.6만 |
|---|
| 2026.04.06 | ₩24,032 | ₩24,113 | ₩23,552 | ₩23,565 | -1.95% | 8.3만 |
|---|
| 2026.04.02 | ₩22,937 | ₩24,099 | ₩22,483 | ₩23,899 | +4.19% | 13만 |
|---|
| 2026.04.01 | ₩23,605 | ₩24,553 | ₩22,937 | ₩24,113 | +2.15% | 32.7만 |
|---|
| 2026.03.31 | ₩21,908 | ₩23,258 | ₩21,321 | ₩22,470 | +2.56% | 24.1만 |
|---|
| 2026.03.30 | ₩21,134 | ₩22,015 | ₩20,907 | ₩21,922 | +3.73% | 15.2만 |
|---|
| 2026.03.27 | ₩22,216 | ₩22,216 | ₩21,374 | ₩21,468 | -3.37% | 10.7만 |
|---|
| 2026.03.26 | ₩22,830 | ₩22,937 | ₩21,989 | ₩22,216 | -2.69% | 13.4만 |
|---|
| 2026.03.25 | ₩23,137 | ₩23,137 | ₩22,643 | ₩22,937 | -0.87% | 16.3만 |
|---|
| 2026.03.24 | ₩23,712 | ₩23,712 | ₩22,376 | ₩22,884 | -3.49% | 18.7만 |
|---|
| 2026.03.23 | ₩25,141 | ₩25,395 | ₩23,672 | ₩23,805 | -5.31% | 32.2만 |
|---|
| 2026.03.20 | ₩24,166 | ₩24,407 | ₩23,578 | ₩24,393 | +0.94% | 16.9만 |
|---|
| 2026.03.19 | ₩24,794 | ₩24,981 | ₩24,046 | ₩24,326 | -1.89% | 21.8만 |
|---|
| 2026.03.18 | ₩24,968 | ₩25,128 | ₩24,700 | ₩25,128 | +0.64% | 7.5만 |
|---|
| 2026.03.17 | ₩25,328 | ₩25,435 | ₩24,607 | ₩25,034 | -1.16% | 11.9만 |
|---|
| 2026.03.16 | ₩25,689 | ₩26,130 | ₩25,435 | ₩25,595 | -0.36% | 10만 |
|---|
| 2026.03.13 | ₩25,970 | ₩26,263 | ₩25,569 | ₩25,756 | -0.82% | 6.8만 |
|---|
| 2026.03.12 | ₩26,437 | ₩26,437 | ₩25,275 | ₩25,889 | -2.07% | 14.5만 |
|---|
| 2026.03.11 | ₩27,893 | ₩27,893 | ₩26,317 | ₩26,384 | -5.41% | 12.6만 |
|---|
| 2026.03.10 | ₩27,559 | ₩27,973 | ₩26,998 | ₩27,746 | +0.68% | 15.1만 |
|---|
| 2026.03.09 | ₩26,678 | ₩27,439 | ₩26,290 | ₩27,011 | +1.25% | 19.3만 |
|---|
| 2026.03.06 | ₩26,290 | ₩27,185 | ₩26,116 | ₩26,838 | +2.08% | 10만 |
|---|
| 2026.03.05 | ₩26,971 | ₩27,132 | ₩26,397 | ₩26,905 | -0.25% | 7.6만 |
|---|
| 2026.03.04 | ₩27,345 | ₩27,933 | ₩26,985 | ₩27,145 | -0.73% | 8.4만 |
|---|
| 2026.03.03 | ₩26,050 | ₩27,252 | ₩25,809 | ₩26,811 | +2.92% | 21.5만 |
|---|
| 2026.03.02 | ₩25,502 | ₩27,078 | ₩25,502 | ₩26,344 | +3.30% | 26만 |
|---|
| 2026.02.27 | ₩27,786 | ₩28,321 | ₩27,225 | ₩27,412 | -1.35% | 4.1만 |
|---|
| 2026.02.26 | ₩29,029 | ₩29,323 | ₩27,693 | ₩28,294 | -2.53% | 2.3만 |
|---|
| 2026.02.25 | ₩28,053 | ₩29,069 | ₩28,053 | ₩28,481 | +1.52% | 8.9천 |
|---|
| 2026.02.24 | ₩28,241 | ₩28,868 | ₩28,187 | ₩28,214 | -0.09% | 2.1만 |
|---|
| 2026.02.23 | ₩28,294 | ₩28,414 | ₩27,386 | ₩28,174 | -0.42% | 1.9만 |
|---|
| 2026.02.20 | ₩28,401 | ₩28,815 | ₩28,174 | ₩28,414 | +0.05% | 3.4만 |
|---|
| 2026.02.19 | ₩27,987 | ₩28,307 | ₩27,426 | ₩28,134 | +0.53% | 5.3만 |
|---|
| 2026.02.18 | ₩28,802 | ₩29,095 | ₩28,468 | ₩28,521 | -0.97% | 4.1만 |
|---|
| 2026.02.17 | ₩28,695 | ₩30,271 | ₩28,494 | ₩29,723 | +3.58% | 9.8만 |
|---|
| 2026.02.13 | ₩29,510 | ₩29,510 | ₩28,802 | ₩28,989 | -1.77% | 1.8만 |
|---|
| 2026.02.12 | ₩28,508 | ₩29,590 | ₩28,200 | ₩29,416 | +3.19% | 4.3만 |
|---|
| 2026.02.11 | ₩29,162 | ₩29,162 | ₩28,241 | ₩28,347 | -2.79% | 2.8만 |
|---|
| 2026.02.10 | ₩29,657 | ₩30,137 | ₩29,657 | ₩29,884 | +0.77% | 1만 |
|---|
| 2026.02.09 | ₩30,391 | ₩30,418 | ₩29,777 | ₩29,830 | -1.85% | 5.1만 |
|---|
| 2026.02.06 | ₩31,139 | ₩31,166 | ₩30,084 | ₩30,271 | -2.79% | 7.9만 |
|---|
| 2026.02.05 | ₩31,473 | ₩32,262 | ₩31,260 | ₩31,433 | -0.13% | 6.1만 |
|---|
| 2026.02.04 | ₩32,008 | ₩32,008 | ₩30,672 | ₩30,792 | -3.80% | 4.2만 |
|---|
| 2026.02.03 | ₩34,172 | ₩34,172 | ₩32,088 | ₩32,221 | -5.71% | 2.8만 |
|---|
| 2026.02.02 | ₩34,452 | ₩34,746 | ₩33,838 | ₩34,412 | -0.12% | 6.2만 |
|---|
| 2026.01.30 | ₩34,078 | ₩34,666 | ₩33,090 | ₩33,090 | -2.90% | 2.7만 |
|---|
| 2026.01.29 | ₩33,063 | ₩33,811 | ₩32,315 | ₩33,811 | +2.26% | 3.5만 |
|---|
| 2026.01.28 | ₩34,546 | ₩34,773 | ₩34,359 | ₩34,466 | -0.23% | 4.4만 |
|---|
| 2026.01.27 | ₩34,800 | ₩35,615 | ₩34,800 | ₩34,947 | +0.42% | 3.3만 |
|---|
| 2026.01.26 | ₩34,599 | ₩35,895 | ₩34,599 | ₩35,628 | +2.97% | 1.2만 |
|---|
| 2026.01.23 | ₩35,254 | ₩35,721 | ₩34,666 | ₩35,641 | +1.10% | 2.2만 |
|---|
| 2026.01.22 | ₩36,416 | ₩36,603 | ₩35,922 | ₩36,042 | -1.03% | 6.3만 |
|---|
| 2026.01.21 | ₩36,897 | ₩36,897 | ₩35,802 | ₩36,296 | -1.63% | 3.3만 |
|---|
| 2026.01.20 | ₩37,445 | ₩38,179 | ₩37,204 | ₩38,046 | +1.61% | 1.3만 |
|---|
| 2026.01.16 | ₩38,153 | ₩38,179 | ₩37,792 | ₩37,926 | -0.60% | 3.6만 |
|---|
| 2026.01.15 | ₩38,033 | ₩38,487 | ₩37,298 | ₩38,073 | +0.11% | 7만 |
|---|
| 2026.01.14 | ₩38,460 | ₩38,460 | ₩36,336 | ₩37,365 | -2.85% | 7.9만 |
|---|
| 2026.01.13 | ₩39,689 | ₩39,689 | ₩38,407 | ₩39,034 | -1.65% | 6.3만 |
|---|
| 2026.01.12 | ₩39,542 | ₩40,557 | ₩39,408 | ₩40,170 | +1.59% | 2.2만 |
|---|
| 2026.01.09 | ₩39,382 | ₩39,783 | ₩39,355 | ₩39,609 | +0.58% | 3.2만 |
|---|
| 2026.01.08 | ₩42,174 | ₩42,307 | ₩39,248 | ₩39,769 | -5.70% | 5.3만 |
|---|
| 2026.01.07 | ₩41,252 | ₩42,534 | ₩41,252 | ₩42,468 | +2.95% | 5.7만 |
|---|
| 2026.01.06 | ₩39,382 | ₩41,653 | ₩39,355 | ₩41,519 | +5.43% | 7.6만 |
|---|
| 2026.01.05 | ₩39,609 | ₩41,372 | ₩38,620 | ₩39,449 | -0.40% | 5.2만 |
|---|
| 2026.01.02 | ₩43,563 | ₩43,563 | ₩41,412 | ₩41,679 | -4.32% | 2.7만 |
|---|
| 2025.12.31 | ₩43,042 | ₩43,683 | ₩43,042 | ₩43,429 | +0.90% | 9.3천 |
|---|
| 2025.12.30 | ₩43,122 | ₩43,216 | ₩42,708 | ₩42,949 | -0.40% | 3.3만 |
|---|
| 2025.12.29 | ₩43,790 | ₩44,137 | ₩43,376 | ₩43,657 | -0.31% | 3.2만 |
|---|
| 2025.12.26 | ₩44,178 | ₩44,752 | ₩44,178 | ₩44,365 | +0.42% | 1.3만 |
|---|
| 2025.12.24 | ₩43,817 | ₩44,071 | ₩43,683 | ₩44,071 | +0.58% | 4.9천 |
|---|
| 2025.12.23 | ₩44,445 | ₩44,685 | ₩44,137 | ₩44,151 | -0.66% | 5.4천 |
|---|
| 2025.12.22 | ₩45,046 | ₩45,046 | ₩44,271 | ₩44,685 | -0.80% | 1.6만 |
|---|
| 2025.12.19 | ₩45,233 | ₩45,781 | ₩44,926 | ₩45,674 | +0.97% | 1.7만 |
|---|
| 2025.12.18 | ₩44,565 | ₩45,821 | ₩44,565 | ₩45,647 | +2.43% | 3.7만 |
|---|
| 2025.12.17 | ₩45,741 | ₩45,741 | ₩44,218 | ₩44,298 | -3.15% | 2.5만 |
|---|
| 2025.12.16 | ₩44,779 | ₩46,408 | ₩44,779 | ₩46,368 | +3.55% | 3.9만 |
|---|
| 2025.12.15 | ₩43,857 | ₩44,365 | ₩43,657 | ₩43,737 | -0.27% | 2.7만 |
|---|
| 2025.12.12 | ₩42,027 | ₩43,189 | ₩41,813 | ₩43,029 | +2.38% | 3.9만 |
|---|
| 2025.12.11 | ₩42,147 | ₩42,361 | ₩41,773 | ₩42,160 | +0.03% | 1.4만 |
|---|
| 2025.12.10 | ₩42,668 | ₩42,695 | ₩41,679 | ₩41,866 | -1.88% | 1.9만 |
|---|
| 2025.12.09 | ₩43,162 | ₩43,162 | ₩42,080 | ₩42,708 | -1.05% | 1.7만 |
|---|
| 2025.12.08 | ₩42,468 | ₩43,483 | ₩42,401 | ₩43,309 | +1.98% | 3.6만 |
|---|
| 2025.12.05 | ₩42,080 | ₩42,294 | ₩40,945 | ₩42,267 | +0.44% | 1.5만 |
|---|
| 2025.12.04 | ₩42,281 | ₩42,468 | ₩41,800 | ₩41,880 | -0.95% | 1.4만 |
|---|
| 2025.12.03 | ₩43,269 | ₩43,269 | ₩42,120 | ₩42,281 | -2.28% | 6만 |
|---|
| 2025.12.02 | ₩42,695 | ₩44,284 | ₩42,695 | ₩43,857 | +2.72% | 5.2만 |
|---|
| 2025.12.01 | ₩43,363 | ₩43,363 | ₩42,334 | ₩42,775 | -1.36% | 3.1만 |
|---|
| 2025.11.28 | ₩44,699 | ₩44,699 | ₩43,256 | ₩43,616 | -2.42% | 1.3만 |
|---|
| 2025.11.26 | ₩45,420 | ₩45,420 | ₩44,084 | ₩44,712 | -1.56% | 5.8만 |
|---|
| 2025.11.25 | ₩45,660 | ₩46,021 | ₩45,059 | ₩45,420 | -0.53% | 6.5만 |
|---|
| 2025.11.24 | ₩44,899 | ₩46,168 | ₩44,552 | ₩44,819 | -0.18% | 6.4만 |
|---|
| 2025.11.21 | ₩45,059 | ₩45,754 | ₩44,218 | ₩44,605 | -1.01% | 3.6만 |
|---|
| 2025.11.20 | ₩43,483 | ₩45,153 | ₩42,481 | ₩45,113 | +3.75% | 5.7만 |
|---|
| 2025.11.19 | ₩44,712 | ₩45,033 | ₩43,910 | ₩44,057 | -1.46% | 7.7만 |
|---|
| 2025.11.18 | ₩44,017 | ₩44,191 | ₩42,748 | ₩43,002 | -2.31% | 3.7만 |
|---|
| 2025.11.17 | ₩42,574 | ₩43,937 | ₩42,334 | ₩43,616 | +2.45% | 3.7만 |
|---|
| 2025.11.14 | ₩43,029 | ₩44,031 | ₩41,893 | ₩42,120 | -2.11% | 4.5만 |
|---|
| 2025.11.13 | ₩43,162 | ₩43,870 | ₩42,735 | ₩43,563 | +0.93% | 3.2만 |
|---|
| 2025.11.12 | ₩42,735 | ₩43,817 | ₩42,735 | ₩43,777 | +2.44% | 2.6만 |
|---|
| 2025.11.11 | ₩43,095 | ₩43,095 | ₩41,947 | ₩42,534 | -1.30% | 4.1만 |
|---|
| 2025.11.10 | ₩44,191 | ₩45,340 | ₩43,470 | ₩43,683 | -1.15% | 8.7만 |
|---|
| 2025.11.07 | ₩45,540 | ₩45,647 | ₩44,284 | ₩44,485 | -2.32% | 2.9만 |
|---|
| 2025.11.06 | ₩46,141 | ₩46,141 | ₩44,886 | ₩45,794 | -0.75% | 3.5만 |
|---|
| 2025.11.05 | ₩46,582 | ₩46,702 | ₩45,620 | ₩46,636 | +0.11% | 3만 |
|---|
| 2025.11.04 | ₩46,849 | ₩47,651 | ₩46,622 | ₩46,889 | +0.09% | 3.4만 |
|---|
| 2025.11.03 | ₩45,914 | ₩46,809 | ₩45,607 | ₩45,874 | -0.09% | 6.4만 |
|---|
| 2025.10.31 | ₩46,288 | ₩46,689 | ₩45,340 | ₩45,847 | -0.95% | 4.6만 |
|---|
| 2025.10.30 | ₩46,021 | ₩46,515 | ₩45,353 | ₩46,449 | +0.93% | 8.4천 |
|---|
| 2025.10.29 | ₩46,288 | ₩46,382 | ₩45,554 | ₩45,941 | -0.75% | 1.2만 |
|---|
| 2025.10.28 | ₩46,021 | ₩46,636 | ₩45,700 | ₩46,595 | +1.25% | 1.9만 |
|---|
| 2025.10.27 | ₩45,647 | ₩45,834 | ₩45,353 | ₩45,594 | -0.12% | 1.1만 |
|---|
| 2025.10.24 | ₩44,431 | ₩45,847 | ₩44,431 | ₩45,847 | +3.19% | 1.9만 |
|---|
| 2025.10.23 | ₩44,645 | ₩45,420 | ₩44,284 | ₩44,832 | +0.42% | 8.4만 |
|---|
| 2025.10.22 | ₩46,636 | ₩47,384 | ₩45,727 | ₩46,101 | -1.15% | 7.9만 |
|---|
| 2025.10.21 | ₩46,796 | ₩47,624 | ₩46,595 | ₩47,330 | +1.14% | 6.1만 |
|---|
| 2025.10.20 | ₩47,544 | ₩47,731 | ₩46,903 | ₩47,063 | -1.01% | 2.7만 |
|---|
| 2025.10.17 | ₩48,519 | ₩48,613 | ₩47,891 | ₩48,065 | -0.94% | 3.2만 |
|---|
| 2025.10.16 | ₩47,237 | ₩49,414 | ₩47,237 | ₩48,813 | +3.34% | 2.2만 |
|---|
| 2025.10.15 | ₩46,702 | ₩48,359 | ₩46,529 | ₩47,637 | +2.00% | 2.4만 |
|---|
| 2025.10.14 | ₩48,973 | ₩48,973 | ₩47,130 | ₩47,597 | -2.81% | 5.7만 |
|---|
| 2025.10.13 | ₩47,945 | ₩48,412 | ₩47,491 | ₩47,571 | -0.78% | 3.9만 |
|---|
| 2025.10.10 | ₩46,863 | ₩48,866 | ₩46,422 | ₩48,840 | +4.22% | 11.1만 |
|---|