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 | ₩18,597 | ₩18,624 | ₩18,076 | ₩18,517 | -0.43% | 21.8만 |
| 2026.10.08 | ₩18,917 | ₩18,917 | ₩18,263 | ₩18,423 | -2.61% | 22.2만 |
| 2026.10.07 | ₩19,105 | ₩19,719 | ₩18,851 | ₩19,519 | +2.17% | 13.2만 |
| 2026.10.06 | ₩19,652 | ₩19,786 | ₩19,118 | ₩19,318 | -1.70% | 5.4만 |
| 2026.10.05 | ₩20,026 | ₩20,253 | ₩19,292 | ₩19,492 | -2.67% | 9.4만 |
| 2026.10.02 | ₩20,374 | ₩20,414 | ₩19,799 | ₩19,866 | -2.49% | 46.2만 |
| 2026.10.01 | ₩20,908 | ₩20,988 | ₩19,893 | ₩19,933 | -4.66% | 38만 |
| 2026.09.30 | ₩20,534 | ₩20,761 | ₩20,334 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,708 |
| +0.85% |
| 32.3만 |
| 2026.09.29 | ₩20,881 | ₩21,042 | ₩20,521 | ₩20,668 | -1.02% | 44만 |
|---|
| 2026.09.28 | ₩19,879 | ₩20,454 | ₩19,879 | ₩20,294 | +2.08% | 13.1만 |
|---|
| 2026.09.25 | ₩20,440 | ₩20,574 | ₩20,160 | ₩20,334 | -0.52% | 19만 |
|---|
| 2026.09.24 | ₩19,719 | ₩20,040 | ₩19,452 | ₩19,946 | +1.15% | 28.9만 |
|---|
| 2026.09.23 | ₩20,253 | ₩20,280 | ₩19,746 | ₩20,120 | -0.66% | 19.5만 |
|---|
| 2026.09.22 | ₩20,654 | ₩20,828 | ₩20,040 | ₩20,641 | -0.06% | 24.6만 |
|---|
| 2026.09.21 | ₩19,759 | ₩20,227 | ₩19,465 | ₩20,093 | +1.69% | 18.3만 |
|---|
| 2026.09.18 | ₩19,251 | ₩19,398 | ₩19,024 | ₩19,265 | +0.07% | 16.4만 |
|---|
| 2026.09.17 | ₩19,732 | ₩19,759 | ₩19,145 | ₩19,185 | -2.78% | 13.3만 |
|---|
| 2026.09.16 | ₩18,837 | ₩19,612 | ₩18,837 | ₩19,425 | +3.12% | 37.3만 |
|---|
| 2026.09.15 | ₩19,038 | ₩19,038 | ₩18,276 | ₩18,370 | -3.51% | 19만 |
|---|
| 2026.09.14 | ₩18,383 | ₩19,372 | ₩18,330 | ₩19,198 | +4.43% | 26.5만 |
|---|
| 2026.09.11 | ₩19,051 | ₩19,078 | ₩18,517 | ₩18,851 | -1.05% | 15.6만 |
|---|
| 2026.09.10 | ₩18,303 | ₩19,265 | ₩18,276 | ₩18,917 | +3.36% | 17.2만 |
|---|
| 2026.09.09 | ₩18,624 | ₩18,877 | ₩18,370 | ₩18,730 | +0.57% | 15.4만 |
|---|
| 2026.09.08 | ₩19,078 | ₩19,305 | ₩18,757 | ₩19,038 | -0.21% | 11만 |
|---|
| 2026.09.04 | ₩19,385 | ₩19,826 | ₩19,318 | ₩19,439 | +0.28% | 17.4만 |
|---|
| 2026.09.03 | ₩18,811 | ₩19,131 | ₩18,583 | ₩19,118 | +1.63% | 12.6만 |
|---|
| 2026.09.02 | ₩19,185 | ₩19,292 | ₩18,690 | ₩18,837 | -1.81% | 11.1만 |
|---|
| 2026.09.01 | ₩18,971 | ₩19,439 | ₩18,971 | ₩19,024 | +0.28% | 9.5만 |
|---|
| 2026.08.31 | ₩19,652 | ₩20,013 | ₩19,211 | ₩19,519 | -0.68% | 18.5만 |
|---|
| 2026.08.28 | ₩20,467 | ₩20,654 | ₩20,307 | ₩20,347 | -0.59% | 22.2만 |
|---|
| 2026.08.27 | ₩20,561 | ₩21,028 | ₩20,294 | ₩20,547 | -0.06% | 8.4만 |
|---|
| 2026.08.26 | ₩21,082 | ₩21,175 | ₩20,093 | ₩20,481 | -2.85% | 10.7만 |
|---|
| 2026.08.25 | ₩20,587 | ₩20,734 | ₩20,240 | ₩20,734 | +0.71% | 17.9만 |
|---|
| 2026.08.24 | ₩20,000 | ₩20,360 | ₩19,692 | ₩20,040 | +0.20% | 13.6만 |
|---|
| 2026.08.21 | ₩19,572 | ₩19,866 | ₩19,278 | ₩19,719 | +0.75% | 5만 |
|---|
| 2026.08.20 | ₩19,372 | ₩19,639 | ₩19,038 | ₩19,612 | +1.24% | 32.3만 |
|---|
| 2026.08.19 | ₩19,532 | ₩19,813 | ₩19,345 | ₩19,746 | +1.09% | 51.2만 |
|---|
| 2026.08.18 | ₩19,839 | ₩20,000 | ₩19,639 | ₩19,652 | -0.94% | 22만 |
|---|
| 2026.08.17 | ₩20,641 | ₩20,841 | ₩20,294 | ₩20,347 | -1.42% | 11.3만 |
|---|
| 2026.08.14 | ₩21,282 | ₩21,282 | ₩20,681 | ₩20,815 | -2.20% | 9만 |
|---|
| 2026.08.13 | ₩21,723 | ₩21,964 | ₩21,349 | ₩21,402 | -1.48% | 8.3만 |
|---|
| 2026.08.12 | ₩21,870 | ₩21,870 | ₩21,309 | ₩21,416 | -2.08% | 6.8만 |
|---|
| 2026.08.11 | ₩22,057 | ₩22,057 | ₩21,362 | ₩21,496 | -2.54% | 8.9만 |
|---|
| 2026.08.10 | ₩23,660 | ₩23,660 | ₩21,990 | ₩21,990 | -7.06% | 17.2만 |
|---|
| 2026.08.07 | ₩24,181 | ₩24,569 | ₩23,847 | ₩24,275 | +0.39% | 5.7만 |
|---|
| 2026.08.06 | ₩23,580 | ₩24,181 | ₩23,380 | ₩23,687 | +0.45% | 7.9만 |
|---|
| 2026.08.05 | ₩23,299 | ₩24,475 | ₩23,139 | ₩24,435 | +4.87% | 11.3만 |
|---|
| 2026.08.04 | ₩23,954 | ₩24,462 | ₩23,313 | ₩23,433 | -2.18% | 13만 |
|---|
| 2026.08.03 | ₩23,406 | ₩23,674 | ₩22,939 | ₩23,219 | -0.80% | 4.3만 |
|---|
| 2026.07.31 | ₩23,006 | ₩23,527 | ₩22,551 | ₩22,658 | -1.51% | 6.9만 |
|---|
| 2026.07.30 | ₩23,727 | ₩23,807 | ₩22,979 | ₩23,086 | -2.70% | 3.8만 |
|---|
| 2026.07.29 | ₩23,059 | ₩23,446 | ₩22,845 | ₩23,326 | +1.16% | 3.9만 |
|---|
| 2026.07.28 | ₩23,540 | ₩24,408 | ₩23,380 | ₩24,248 | +3.01% | 6.7만 |
|---|
| 2026.07.27 | ₩23,647 | ₩23,687 | ₩22,952 | ₩23,553 | -0.40% | 5.9만 |
|---|
| 2026.07.24 | ₩22,805 | ₩22,805 | ₩22,044 | ₩22,645 | -0.70% | 5.5만 |
|---|
| 2026.07.23 | ₩22,217 | ₩22,872 | ₩22,044 | ₩22,765 | +2.47% | 20.2만 |
|---|
| 2026.07.22 | ₩22,925 | ₩23,059 | ₩22,685 | ₩22,939 | +0.06% | 5.1만 |
|---|
| 2026.07.21 | ₩23,874 | ₩23,981 | ₩23,487 | ₩23,487 | -1.62% | 2만 |
|---|
| 2026.07.20 | ₩24,368 | ₩24,368 | ₩23,580 | ₩23,941 | -1.75% | 16.4만 |
|---|
| 2026.07.17 | ₩24,021 | ₩24,462 | ₩23,874 | ₩24,101 | +0.33% | 2.4만 |
|---|
| 2026.07.16 | ₩24,943 | ₩24,943 | ₩24,515 | ₩24,689 | -1.02% | 3.8만 |
|---|
| 2026.07.15 | ₩24,769 | ₩25,691 | ₩24,729 | ₩25,197 | +1.73% | 3만 |
|---|
| 2026.07.14 | ₩24,716 | ₩25,317 | ₩24,569 | ₩24,742 | +0.11% | 6만 |
|---|
| 2026.07.13 | ₩25,824 | ₩25,824 | ₩24,729 | ₩24,929 | -3.47% | 4.6만 |
|---|
| 2026.07.10 | ₩26,573 | ₩27,134 | ₩26,386 | ₩26,519 | -0.20% | 2만 |
|---|
| 2026.07.09 | ₩26,319 | ₩26,826 | ₩26,292 | ₩26,773 | +1.73% | 3.5만 |
|---|
| 2026.07.08 | ₩26,118 | ₩26,733 | ₩25,651 | ₩25,998 | -0.46% | 13.7만 |
|---|
| 2026.07.07 | ₩28,029 | ₩28,056 | ₩26,786 | ₩26,933 | -3.91% | 6만 |
|---|
| 2026.07.06 | ₩28,724 | ₩28,724 | ₩28,149 | ₩28,577 | -0.51% | 3.1만 |
|---|
| 2026.07.02 | ₩28,577 | ₩28,804 | ₩28,042 | ₩28,470 | -0.37% | 3.4만 |
|---|
| 2026.07.01 | ₩28,657 | ₩29,071 | ₩28,283 | ₩28,911 | +0.89% | 7.3만 |
|---|
| 2026.06.30 | ₩27,922 | ₩28,563 | ₩27,508 | ₩28,523 | +2.15% | 5.5만 |
|---|
| 2026.06.29 | ₩27,641 | ₩28,162 | ₩27,454 | ₩28,042 | +1.45% | 3.3만 |
|---|
| 2026.06.26 | ₩27,588 | ₩27,895 | ₩27,494 | ₩27,762 | +0.63% | 9.4만 |
|---|
| 2026.06.25 | ₩28,390 | ₩28,603 | ₩27,321 | ₩27,508 | -3.11% | 8.6만 |
|---|
| 2026.06.24 | ₩28,002 | ₩28,657 | ₩27,895 | ₩28,069 | +0.24% | 13.1만 |
|---|
| 2026.06.23 | ₩27,601 | ₩27,895 | ₩27,214 | ₩27,334 | -0.97% | 5.4만 |
|---|
| 2026.06.22 | ₩28,296 | ₩28,577 | ₩27,682 | ₩27,682 | -2.17% | 17.1만 |
|---|
| 2026.06.18 | ₩27,989 | ₩28,924 | ₩27,989 | ₩28,430 | +1.58% | 10.6만 |
|---|
| 2026.06.17 | ₩26,786 | ₩27,615 | ₩26,786 | ₩27,494 | +2.64% | 10.4만 |
|---|
| 2026.06.16 | ₩27,160 | ₩27,174 | ₩26,746 | ₩26,826 | -1.23% | 6.9만 |
|---|
| 2026.06.15 | ₩27,000 | ₩27,040 | ₩26,199 | ₩26,626 | -1.39% | 16.2만 |
|---|
| 2026.06.12 | ₩25,531 | ₩25,718 | ₩24,395 | ₩24,849 | -2.67% | 9.6만 |
|---|
| 2026.06.11 | ₩23,807 | ₩25,263 | ₩23,740 | ₩25,263 | +6.12% | 13.1만 |
|---|
| 2026.06.10 | ₩24,609 | ₩24,635 | ₩23,620 | ₩24,275 | -1.36% | 11.8만 |
|---|
| 2026.06.09 | ₩24,422 | ₩25,490 | ₩24,422 | ₩25,063 | +2.63% | 17.5만 |
|---|
| 2026.06.08 | ₩24,435 | ₩24,435 | ₩23,754 | ₩24,235 | -0.82% | 3.4만 |
|---|
| 2026.06.05 | ₩23,887 | ₩24,823 | ₩23,887 | ₩24,769 | +3.69% | 5.2만 |
|---|
| 2026.06.04 | ₩24,074 | ₩24,328 | ₩23,700 | ₩23,887 | -0.78% | 6.5만 |
|---|
| 2026.06.03 | ₩24,448 | ₩24,448 | ₩23,393 | ₩23,901 | -2.24% | 7.9만 |
|---|
| 2026.06.02 | ₩25,303 | ₩25,303 | ₩24,422 | ₩24,555 | -2.96% | 5.6만 |
|---|
| 2026.06.01 | ₩25,464 | ₩25,557 | ₩24,676 | ₩25,143 | -1.26% | 17.2만 |
|---|
| 2026.05.29 | ₩25,758 | ₩26,319 | ₩25,691 | ₩26,012 | +0.99% | 18.9만 |
|---|
| 2026.05.28 | ₩24,943 | ₩25,678 | ₩24,823 | ₩25,477 | +2.14% | 15.1만 |
|---|
| 2026.05.27 | ₩25,384 | ₩25,811 | ₩24,996 | ₩25,450 | +0.26% | 11.1만 |
|---|
| 2026.05.26 | ₩23,901 | ₩24,676 | ₩23,326 | ₩24,676 | +3.24% | 11.3만 |
|---|
| 2026.05.22 | ₩23,767 | ₩23,847 | ₩23,286 | ₩23,406 | -1.52% | 6만 |
|---|
| 2026.05.21 | ₩22,698 | ₩23,941 | ₩22,578 | ₩23,620 | +4.06% | 7.9만 |
|---|
| 2026.05.20 | ₩22,351 | ₩23,193 | ₩21,776 | ₩23,139 | +3.53% | 54.8만 |
|---|
| 2026.05.19 | ₩22,431 | ₩22,672 | ₩21,923 | ₩22,017 | -1.85% | 25.7만 |
|---|
| 2026.05.18 | ₩23,727 | ₩23,994 | ₩22,485 | ₩22,605 | -4.73% | 32.6만 |
|---|
| 2026.05.15 | ₩24,208 | ₩24,261 | ₩23,460 | ₩23,460 | -3.09% | 9.4만 |
|---|
| 2026.05.14 | ₩25,130 | ₩25,130 | ₩24,502 | ₩24,595 | -2.13% | 9.2만 |
|---|
| 2026.05.13 | ₩25,197 | ₩25,517 | ₩24,916 | ₩24,969 | -0.90% | 6.2만 |
|---|
| 2026.05.12 | ₩24,956 | ₩25,317 | ₩24,796 | ₩25,023 | +0.27% | 8.7만 |
|---|
| 2026.05.11 | ₩26,132 | ₩26,212 | ₩25,344 | ₩25,344 | -3.02% | 11.6만 |
|---|
| 2026.05.08 | ₩26,519 | ₩26,947 | ₩26,265 | ₩26,786 | +1.01% | 7.3만 |
|---|
| 2026.05.07 | ₩26,452 | ₩27,201 | ₩26,399 | ₩26,492 | +0.15% | 18.6만 |
|---|
| 2026.05.06 | ₩25,237 | ₩25,824 | ₩24,903 | ₩25,584 | +1.38% | 61.4만 |
|---|
| 2026.05.05 | ₩23,834 | ₩23,994 | ₩23,380 | ₩23,633 | -0.84% | 8.8만 |
|---|
| 2026.05.04 | ₩24,235 | ₩24,542 | ₩23,540 | ₩23,660 | -2.37% | 42.5만 |
|---|
| 2026.05.01 | ₩23,887 | ₩24,515 | ₩23,513 | ₩24,074 | +0.78% | 39.2만 |
|---|
| 2026.04.30 | ₩24,569 | ₩24,769 | ₩23,313 | ₩23,487 | -4.40% | 30.6만 |
|---|
| 2026.04.29 | ₩24,595 | ₩24,676 | ₩23,874 | ₩23,901 | -2.82% | 7.5만 |
|---|
| 2026.04.28 | ₩25,223 | ₩25,370 | ₩24,782 | ₩25,076 | -0.58% | 9.3만 |
|---|
| 2026.04.27 | ₩25,664 | ₩26,038 | ₩25,143 | ₩25,918 | +0.99% | 4.5만 |
|---|
| 2026.04.24 | ₩25,878 | ₩26,426 | ₩25,771 | ₩25,811 | -0.26% | 8.4만 |
|---|
| 2026.04.23 | ₩25,878 | ₩26,158 | ₩25,531 | ₩25,704 | -0.67% | 5.2만 |
|---|
| 2026.04.22 | ₩26,399 | ₩26,399 | ₩25,931 | ₩26,092 | -1.16% | 8.5만 |
|---|
| 2026.04.21 | ₩27,361 | ₩27,561 | ₩26,653 | ₩26,733 | -2.29% | 4.2만 |
|---|
| 2026.04.20 | ₩27,281 | ₩27,788 | ₩26,907 | ₩27,508 | +0.83% | 5.9만 |
|---|
| 2026.04.17 | ₩28,122 | ₩29,058 | ₩27,494 | ₩27,615 | -1.81% | 17.9만 |
|---|
| 2026.04.16 | ₩26,826 | ₩26,826 | ₩25,918 | ₩26,105 | -2.69% | 7.4만 |
|---|
| 2026.04.15 | ₩27,000 | ₩27,254 | ₩26,492 | ₩26,907 | -0.35% | 5.1만 |
|---|
| 2026.04.14 | ₩26,212 | ₩27,147 | ₩26,212 | ₩26,760 | +2.09% | 11.1만 |
|---|
| 2026.04.13 | ₩25,210 | ₩26,065 | ₩25,130 | ₩25,624 | +1.64% | 10.7만 |
|---|
| 2026.04.10 | ₩25,637 | ₩26,225 | ₩25,437 | ₩25,824 | +0.73% | 7.1만 |
|---|
| 2026.04.09 | ₩24,742 | ₩25,584 | ₩24,021 | ₩25,450 | +2.86% | 14.7만 |
|---|
| 2026.04.08 | ₩25,784 | ₩26,225 | ₩24,702 | ₩24,796 | -3.83% | 33.6만 |
|---|
| 2026.04.07 | ₩23,406 | ₩23,446 | ₩22,712 | ₩23,193 | -0.91% | 13.6만 |
|---|
| 2026.04.06 | ₩24,034 | ₩24,114 | ₩23,553 | ₩23,567 | -1.95% | 8.3만 |
|---|
| 2026.04.02 | ₩22,939 | ₩24,101 | ₩22,485 | ₩23,901 | +4.19% | 13만 |
|---|
| 2026.04.01 | ₩23,607 | ₩24,555 | ₩22,939 | ₩24,114 | +2.15% | 32.7만 |
|---|
| 2026.03.31 | ₩21,910 | ₩23,259 | ₩21,322 | ₩22,471 | +2.56% | 24.1만 |
|---|
| 2026.03.30 | ₩21,135 | ₩22,017 | ₩20,908 | ₩21,923 | +3.73% | 15.2만 |
|---|
| 2026.03.27 | ₩22,217 | ₩22,217 | ₩21,376 | ₩21,469 | -3.37% | 10.7만 |
|---|
| 2026.03.26 | ₩22,832 | ₩22,939 | ₩21,990 | ₩22,217 | -2.69% | 13.4만 |
|---|
| 2026.03.25 | ₩23,139 | ₩23,139 | ₩22,645 | ₩22,939 | -0.87% | 16.3만 |
|---|
| 2026.03.24 | ₩23,714 | ₩23,714 | ₩22,378 | ₩22,885 | -3.49% | 18.7만 |
|---|
| 2026.03.23 | ₩25,143 | ₩25,397 | ₩23,674 | ₩23,807 | -5.31% | 32.2만 |
|---|
| 2026.03.20 | ₩24,168 | ₩24,408 | ₩23,580 | ₩24,395 | +0.94% | 16.9만 |
|---|
| 2026.03.19 | ₩24,796 | ₩24,983 | ₩24,048 | ₩24,328 | -1.89% | 21.8만 |
|---|
| 2026.03.18 | ₩24,969 | ₩25,130 | ₩24,702 | ₩25,130 | +0.64% | 7.5만 |
|---|
| 2026.03.17 | ₩25,330 | ₩25,437 | ₩24,609 | ₩25,036 | -1.16% | 11.9만 |
|---|
| 2026.03.16 | ₩25,691 | ₩26,132 | ₩25,437 | ₩25,597 | -0.36% | 10만 |
|---|
| 2026.03.13 | ₩25,971 | ₩26,265 | ₩25,571 | ₩25,758 | -0.82% | 6.8만 |
|---|
| 2026.03.12 | ₩26,439 | ₩26,439 | ₩25,277 | ₩25,891 | -2.07% | 14.5만 |
|---|
| 2026.03.11 | ₩27,895 | ₩27,895 | ₩26,319 | ₩26,386 | -5.41% | 12.6만 |
|---|
| 2026.03.10 | ₩27,561 | ₩27,975 | ₩27,000 | ₩27,748 | +0.68% | 15.1만 |
|---|
| 2026.03.09 | ₩26,680 | ₩27,441 | ₩26,292 | ₩27,014 | +1.25% | 19.3만 |
|---|
| 2026.03.06 | ₩26,292 | ₩27,187 | ₩26,118 | ₩26,840 | +2.08% | 10만 |
|---|
| 2026.03.05 | ₩26,973 | ₩27,134 | ₩26,399 | ₩26,907 | -0.25% | 7.6만 |
|---|
| 2026.03.04 | ₩27,348 | ₩27,935 | ₩26,987 | ₩27,147 | -0.73% | 8.4만 |
|---|
| 2026.03.03 | ₩26,052 | ₩27,254 | ₩25,811 | ₩26,813 | +2.92% | 21.5만 |
|---|
| 2026.03.02 | ₩25,504 | ₩27,080 | ₩25,504 | ₩26,346 | +3.30% | 26만 |
|---|
| 2026.02.27 | ₩27,788 | ₩28,323 | ₩27,227 | ₩27,414 | -1.35% | 4.1만 |
|---|
| 2026.02.26 | ₩29,031 | ₩29,325 | ₩27,695 | ₩28,296 | -2.53% | 2.3만 |
|---|
| 2026.02.25 | ₩28,056 | ₩29,071 | ₩28,056 | ₩28,483 | +1.52% | 8.9천 |
|---|
| 2026.02.24 | ₩28,243 | ₩28,871 | ₩28,189 | ₩28,216 | -0.09% | 2.1만 |
|---|
| 2026.02.23 | ₩28,296 | ₩28,416 | ₩27,388 | ₩28,176 | -0.42% | 1.9만 |
|---|
| 2026.02.20 | ₩28,403 | ₩28,817 | ₩28,176 | ₩28,416 | +0.05% | 3.4만 |
|---|
| 2026.02.19 | ₩27,989 | ₩28,309 | ₩27,428 | ₩28,136 | +0.53% | 5.3만 |
|---|
| 2026.02.18 | ₩28,804 | ₩29,098 | ₩28,470 | ₩28,523 | -0.97% | 4.1만 |
|---|
| 2026.02.17 | ₩28,697 | ₩30,273 | ₩28,496 | ₩29,726 | +3.58% | 9.8만 |
|---|
| 2026.02.13 | ₩29,512 | ₩29,512 | ₩28,804 | ₩28,991 | -1.77% | 1.8만 |
|---|
| 2026.02.12 | ₩28,510 | ₩29,592 | ₩28,203 | ₩29,418 | +3.19% | 4.3만 |
|---|
| 2026.02.11 | ₩29,164 | ₩29,164 | ₩28,243 | ₩28,349 | -2.79% | 2.8만 |
|---|
| 2026.02.10 | ₩29,659 | ₩30,140 | ₩29,659 | ₩29,886 | +0.77% | 1만 |
|---|
| 2026.02.09 | ₩30,394 | ₩30,420 | ₩29,779 | ₩29,832 | -1.85% | 5.1만 |
|---|
| 2026.02.06 | ₩31,142 | ₩31,168 | ₩30,086 | ₩30,273 | -2.79% | 7.9만 |
|---|
| 2026.02.05 | ₩31,476 | ₩32,264 | ₩31,262 | ₩31,436 | -0.13% | 6.1만 |
|---|
| 2026.02.04 | ₩32,010 | ₩32,010 | ₩30,674 | ₩30,794 | -3.80% | 4.2만 |
|---|
| 2026.02.03 | ₩34,174 | ₩34,174 | ₩32,090 | ₩32,224 | -5.71% | 2.8만 |
|---|
| 2026.02.02 | ₩34,455 | ₩34,749 | ₩33,840 | ₩34,415 | -0.12% | 6.2만 |
|---|
| 2026.01.30 | ₩34,081 | ₩34,669 | ₩33,092 | ₩33,092 | -2.90% | 2.7만 |
|---|
| 2026.01.29 | ₩33,066 | ₩33,814 | ₩32,317 | ₩33,814 | +2.26% | 3.5만 |
|---|
| 2026.01.28 | ₩34,548 | ₩34,776 | ₩34,361 | ₩34,468 | -0.23% | 4.4만 |
|---|
| 2026.01.27 | ₩34,802 | ₩35,617 | ₩34,802 | ₩34,949 | +0.42% | 3.3만 |
|---|
| 2026.01.26 | ₩34,602 | ₩35,898 | ₩34,602 | ₩35,631 | +2.97% | 1.2만 |
|---|
| 2026.01.23 | ₩35,257 | ₩35,724 | ₩34,669 | ₩35,644 | +1.10% | 2.2만 |
|---|
| 2026.01.22 | ₩36,419 | ₩36,606 | ₩35,925 | ₩36,045 | -1.03% | 6.3만 |
|---|
| 2026.01.21 | ₩36,900 | ₩36,900 | ₩35,804 | ₩36,299 | -1.63% | 3.3만 |
|---|
| 2026.01.20 | ₩37,448 | ₩38,182 | ₩37,207 | ₩38,049 | +1.61% | 1.3만 |
|---|
| 2026.01.16 | ₩38,156 | ₩38,182 | ₩37,795 | ₩37,928 | -0.60% | 3.6만 |
|---|
| 2026.01.15 | ₩38,035 | ₩38,490 | ₩37,301 | ₩38,075 | +0.11% | 7만 |
|---|
| 2026.01.14 | ₩38,463 | ₩38,463 | ₩36,339 | ₩37,367 | -2.85% | 7.9만 |
|---|
| 2026.01.13 | ₩39,692 | ₩39,692 | ₩38,409 | ₩39,037 | -1.65% | 6.3만 |
|---|
| 2026.01.12 | ₩39,545 | ₩40,560 | ₩39,411 | ₩40,173 | +1.59% | 2.2만 |
|---|
| 2026.01.09 | ₩39,385 | ₩39,785 | ₩39,358 | ₩39,612 | +0.58% | 3.2만 |
|---|
| 2026.01.08 | ₩42,177 | ₩42,310 | ₩39,251 | ₩39,772 | -5.70% | 5.3만 |
|---|
| 2026.01.07 | ₩41,255 | ₩42,538 | ₩41,255 | ₩42,471 | +2.95% | 5.7만 |
|---|
| 2026.01.06 | ₩39,385 | ₩41,656 | ₩39,358 | ₩41,522 | +5.43% | 7.6만 |
|---|
| 2026.01.05 | ₩39,612 | ₩41,375 | ₩38,623 | ₩39,451 | -0.40% | 5.2만 |
|---|
| 2026.01.02 | ₩43,566 | ₩43,566 | ₩41,415 | ₩41,683 | -4.32% | 2.7만 |
|---|
| 2025.12.31 | ₩43,045 | ₩43,687 | ₩43,045 | ₩43,433 | +0.90% | 9.3천 |
|---|
| 2025.12.30 | ₩43,125 | ₩43,219 | ₩42,711 | ₩42,952 | -0.40% | 3.3만 |
|---|
| 2025.12.29 | ₩43,793 | ₩44,141 | ₩43,379 | ₩43,660 | -0.31% | 3.2만 |
|---|
| 2025.12.26 | ₩44,181 | ₩44,755 | ₩44,181 | ₩44,368 | +0.42% | 1.3만 |
|---|
| 2025.12.24 | ₩43,820 | ₩44,074 | ₩43,687 | ₩44,074 | +0.58% | 4.9천 |
|---|
| 2025.12.23 | ₩44,448 | ₩44,689 | ₩44,141 | ₩44,154 | -0.66% | 5.4천 |
|---|
| 2025.12.22 | ₩45,049 | ₩45,049 | ₩44,274 | ₩44,689 | -0.80% | 1.6만 |
|---|
| 2025.12.19 | ₩45,236 | ₩45,784 | ₩44,929 | ₩45,677 | +0.97% | 1.7만 |
|---|
| 2025.12.18 | ₩44,568 | ₩45,824 | ₩44,568 | ₩45,650 | +2.43% | 3.7만 |
|---|
| 2025.12.17 | ₩45,744 | ₩45,744 | ₩44,221 | ₩44,301 | -3.15% | 2.5만 |
|---|
| 2025.12.16 | ₩44,782 | ₩46,412 | ₩44,782 | ₩46,372 | +3.55% | 3.9만 |
|---|
| 2025.12.15 | ₩43,860 | ₩44,368 | ₩43,660 | ₩43,740 | -0.27% | 2.7만 |
|---|
| 2025.12.12 | ₩42,030 | ₩43,192 | ₩41,816 | ₩43,032 | +2.38% | 3.9만 |
|---|
| 2025.12.11 | ₩42,150 | ₩42,364 | ₩41,776 | ₩42,164 | +0.03% | 1.4만 |
|---|
| 2025.12.10 | ₩42,671 | ₩42,698 | ₩41,683 | ₩41,870 | -1.88% | 1.9만 |
|---|
| 2025.12.09 | ₩43,166 | ₩43,166 | ₩42,083 | ₩42,711 | -1.05% | 1.7만 |
|---|
| 2025.12.08 | ₩42,471 | ₩43,486 | ₩42,404 | ₩43,312 | +1.98% | 3.6만 |
|---|
| 2025.12.05 | ₩42,083 | ₩42,297 | ₩40,948 | ₩42,270 | +0.44% | 1.5만 |
|---|
| 2025.12.04 | ₩42,284 | ₩42,471 | ₩41,803 | ₩41,883 | -0.95% | 1.4만 |
|---|
| 2025.12.03 | ₩43,272 | ₩43,272 | ₩42,123 | ₩42,284 | -2.28% | 6만 |
|---|
| 2025.12.02 | ₩42,698 | ₩44,288 | ₩42,698 | ₩43,860 | +2.72% | 5.2만 |
|---|
| 2025.12.01 | ₩43,366 | ₩43,366 | ₩42,337 | ₩42,778 | -1.36% | 3.1만 |
|---|
| 2025.11.28 | ₩44,702 | ₩44,702 | ₩43,259 | ₩43,620 | -2.42% | 1.3만 |
|---|
| 2025.11.26 | ₩45,423 | ₩45,423 | ₩44,087 | ₩44,715 | -1.56% | 5.8만 |
|---|
| 2025.11.25 | ₩45,664 | ₩46,025 | ₩45,063 | ₩45,423 | -0.53% | 6.5만 |
|---|
| 2025.11.24 | ₩44,902 | ₩46,171 | ₩44,555 | ₩44,822 | -0.18% | 6.4만 |
|---|
| 2025.11.21 | ₩45,063 | ₩45,757 | ₩44,221 | ₩44,608 | -1.01% | 3.6만 |
|---|
| 2025.11.20 | ₩43,486 | ₩45,156 | ₩42,484 | ₩45,116 | +3.75% | 5.7만 |
|---|
| 2025.11.19 | ₩44,715 | ₩45,036 | ₩43,914 | ₩44,061 | -1.46% | 7.7만 |
|---|
| 2025.11.18 | ₩44,021 | ₩44,194 | ₩42,751 | ₩43,005 | -2.31% | 3.7만 |
|---|
| 2025.11.17 | ₩42,578 | ₩43,940 | ₩42,337 | ₩43,620 | +2.45% | 3.7만 |
|---|
| 2025.11.14 | ₩43,032 | ₩44,034 | ₩41,896 | ₩42,123 | -2.11% | 4.5만 |
|---|
| 2025.11.13 | ₩43,166 | ₩43,874 | ₩42,738 | ₩43,566 | +0.93% | 3.2만 |
|---|
| 2025.11.12 | ₩42,738 | ₩43,820 | ₩42,738 | ₩43,780 | +2.44% | 2.6만 |
|---|
| 2025.11.11 | ₩43,099 | ₩43,099 | ₩41,950 | ₩42,538 | -1.30% | 4.1만 |
|---|
| 2025.11.10 | ₩44,194 | ₩45,343 | ₩43,473 | ₩43,687 | -1.15% | 8.7만 |
|---|
| 2025.11.07 | ₩45,544 | ₩45,650 | ₩44,288 | ₩44,488 | -2.32% | 2.9만 |
|---|
| 2025.11.06 | ₩46,145 | ₩46,145 | ₩44,889 | ₩45,797 | -0.75% | 3.5만 |
|---|
| 2025.11.05 | ₩46,586 | ₩46,706 | ₩45,624 | ₩46,639 | +0.11% | 3만 |
|---|
| 2025.11.04 | ₩46,853 | ₩47,654 | ₩46,626 | ₩46,893 | +0.09% | 3.4만 |
|---|
| 2025.11.03 | ₩45,918 | ₩46,813 | ₩45,610 | ₩45,878 | -0.09% | 6.4만 |
|---|
| 2025.10.31 | ₩46,292 | ₩46,693 | ₩45,343 | ₩45,851 | -0.95% | 4.6만 |
|---|
| 2025.10.30 | ₩46,025 | ₩46,519 | ₩45,357 | ₩46,452 | +0.93% | 8.4천 |
|---|
| 2025.10.29 | ₩46,292 | ₩46,385 | ₩45,557 | ₩45,944 | -0.75% | 1.2만 |
|---|
| 2025.10.28 | ₩46,025 | ₩46,639 | ₩45,704 | ₩46,599 | +1.25% | 1.9만 |
|---|
| 2025.10.27 | ₩45,650 | ₩45,837 | ₩45,357 | ₩45,597 | -0.12% | 1.1만 |
|---|
| 2025.10.24 | ₩44,435 | ₩45,851 | ₩44,435 | ₩45,851 | +3.19% | 1.9만 |
|---|
| 2025.10.23 | ₩44,648 | ₩45,423 | ₩44,288 | ₩44,835 | +0.42% | 8.4만 |
|---|
| 2025.10.22 | ₩46,639 | ₩47,387 | ₩45,731 | ₩46,105 | -1.15% | 7.9만 |
|---|
| 2025.10.21 | ₩46,799 | ₩47,628 | ₩46,599 | ₩47,334 | +1.14% | 6.1만 |
|---|
| 2025.10.20 | ₩47,548 | ₩47,735 | ₩46,906 | ₩47,067 | -1.01% | 2.7만 |
|---|
| 2025.10.17 | ₩48,523 | ₩48,616 | ₩47,895 | ₩48,069 | -0.94% | 3.2만 |
|---|
| 2025.10.16 | ₩47,240 | ₩49,418 | ₩47,240 | ₩48,817 | +3.34% | 2.2만 |
|---|
| 2025.10.15 | ₩46,706 | ₩48,362 | ₩46,532 | ₩47,641 | +2.00% | 2.4만 |
|---|
| 2025.10.14 | ₩48,977 | ₩48,977 | ₩47,133 | ₩47,601 | -2.81% | 5.7만 |
|---|
| 2025.10.13 | ₩47,948 | ₩48,416 | ₩47,494 | ₩47,574 | -0.78% | 3.9만 |
|---|
| 2025.10.10 | ₩46,866 | ₩48,870 | ₩46,425 | ₩48,843 | +4.22% | 11.1만 |
|---|