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 | ₩18,605 | ₩18,632 | ₩18,084 | ₩18,525 | -0.43% | 21.8만 |
| 2026.10.08 | ₩18,926 | ₩18,926 | ₩18,271 | ₩18,431 | -2.61% | 22.2만 |
| 2026.10.07 | ₩19,113 | ₩19,728 | ₩18,859 | ₩19,527 | +2.17% | 13.2만 |
| 2026.10.06 | ₩19,661 | ₩19,794 | ₩19,126 | ₩19,327 | -1.70% | 5.4만 |
| 2026.10.05 | ₩20,035 | ₩20,262 | ₩19,300 | ₩19,500 | -2.67% | 9.4만 |
| 2026.10.02 | ₩20,383 | ₩20,423 | ₩19,808 | ₩19,875 | -2.49% | 46.2만 |
| 2026.10.01 | ₩20,917 | ₩20,997 | ₩19,901 | ₩19,941 | -4.66% | 38만 |
| 2026.09.30 | ₩20,543 | ₩20,770 | ₩20,342 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,717 |
| +0.85% |
| 32.3만 |
| 2026.09.29 | ₩20,890 | ₩21,051 | ₩20,530 | ₩20,677 | -1.02% | 44만 |
|---|
| 2026.09.28 | ₩19,888 | ₩20,463 | ₩19,888 | ₩20,302 | +2.08% | 13.1만 |
|---|
| 2026.09.25 | ₩20,449 | ₩20,583 | ₩20,169 | ₩20,342 | -0.52% | 19만 |
|---|
| 2026.09.24 | ₩19,728 | ₩20,048 | ₩19,460 | ₩19,955 | +1.15% | 28.9만 |
|---|
| 2026.09.23 | ₩20,262 | ₩20,289 | ₩19,754 | ₩20,129 | -0.66% | 19.5만 |
|---|
| 2026.09.22 | ₩20,663 | ₩20,837 | ₩20,048 | ₩20,650 | -0.06% | 24.6만 |
|---|
| 2026.09.21 | ₩19,768 | ₩20,236 | ₩19,474 | ₩20,102 | +1.69% | 18.3만 |
|---|
| 2026.09.18 | ₩19,260 | ₩19,407 | ₩19,033 | ₩19,273 | +0.07% | 16.4만 |
|---|
| 2026.09.17 | ₩19,741 | ₩19,768 | ₩19,153 | ₩19,193 | -2.78% | 13.3만 |
|---|
| 2026.09.16 | ₩18,845 | ₩19,621 | ₩18,845 | ₩19,434 | +3.12% | 37.3만 |
|---|
| 2026.09.15 | ₩19,046 | ₩19,046 | ₩18,284 | ₩18,378 | -3.51% | 19만 |
|---|
| 2026.09.14 | ₩18,391 | ₩19,380 | ₩18,338 | ₩19,206 | +4.43% | 26.5만 |
|---|
| 2026.09.11 | ₩19,059 | ₩19,086 | ₩18,525 | ₩18,859 | -1.05% | 15.6만 |
|---|
| 2026.09.10 | ₩18,311 | ₩19,273 | ₩18,284 | ₩18,926 | +3.36% | 17.2만 |
|---|
| 2026.09.09 | ₩18,632 | ₩18,886 | ₩18,378 | ₩18,739 | +0.57% | 15.4만 |
|---|
| 2026.09.08 | ₩19,086 | ₩19,313 | ₩18,765 | ₩19,046 | -0.21% | 11만 |
|---|
| 2026.09.04 | ₩19,393 | ₩19,835 | ₩19,327 | ₩19,447 | +0.28% | 17.4만 |
|---|
| 2026.09.03 | ₩18,819 | ₩19,140 | ₩18,592 | ₩19,126 | +1.63% | 12.6만 |
|---|
| 2026.09.02 | ₩19,193 | ₩19,300 | ₩18,698 | ₩18,845 | -1.81% | 11.1만 |
|---|
| 2026.09.01 | ₩18,979 | ₩19,447 | ₩18,979 | ₩19,033 | +0.28% | 9.5만 |
|---|
| 2026.08.31 | ₩19,661 | ₩20,022 | ₩19,220 | ₩19,527 | -0.68% | 18.5만 |
|---|
| 2026.08.28 | ₩20,476 | ₩20,663 | ₩20,316 | ₩20,356 | -0.59% | 22.2만 |
|---|
| 2026.08.27 | ₩20,570 | ₩21,037 | ₩20,302 | ₩20,556 | -0.06% | 8.4만 |
|---|
| 2026.08.26 | ₩21,091 | ₩21,184 | ₩20,102 | ₩20,489 | -2.85% | 10.7만 |
|---|
| 2026.08.25 | ₩20,596 | ₩20,743 | ₩20,249 | ₩20,743 | +0.71% | 17.9만 |
|---|
| 2026.08.24 | ₩20,008 | ₩20,369 | ₩19,701 | ₩20,048 | +0.20% | 13.6만 |
|---|
| 2026.08.21 | ₩19,581 | ₩19,875 | ₩19,287 | ₩19,728 | +0.75% | 5만 |
|---|
| 2026.08.20 | ₩19,380 | ₩19,647 | ₩19,046 | ₩19,621 | +1.24% | 32.3만 |
|---|
| 2026.08.19 | ₩19,541 | ₩19,821 | ₩19,353 | ₩19,754 | +1.09% | 51.2만 |
|---|
| 2026.08.18 | ₩19,848 | ₩20,008 | ₩19,647 | ₩19,661 | -0.94% | 22만 |
|---|
| 2026.08.17 | ₩20,650 | ₩20,850 | ₩20,302 | ₩20,356 | -1.42% | 11.3만 |
|---|
| 2026.08.14 | ₩21,291 | ₩21,291 | ₩20,690 | ₩20,824 | -2.20% | 9만 |
|---|
| 2026.08.13 | ₩21,732 | ₩21,973 | ₩21,358 | ₩21,412 | -1.48% | 8.3만 |
|---|
| 2026.08.12 | ₩21,879 | ₩21,879 | ₩21,318 | ₩21,425 | -2.08% | 6.8만 |
|---|
| 2026.08.11 | ₩22,067 | ₩22,067 | ₩21,372 | ₩21,505 | -2.54% | 8.9만 |
|---|
| 2026.08.10 | ₩23,670 | ₩23,670 | ₩22,000 | ₩22,000 | -7.06% | 17.2만 |
|---|
| 2026.08.07 | ₩24,192 | ₩24,579 | ₩23,858 | ₩24,285 | +0.39% | 5.7만 |
|---|
| 2026.08.06 | ₩23,590 | ₩24,192 | ₩23,390 | ₩23,697 | +0.45% | 7.9만 |
|---|
| 2026.08.05 | ₩23,310 | ₩24,486 | ₩23,149 | ₩24,446 | +4.87% | 11.3만 |
|---|
| 2026.08.04 | ₩23,965 | ₩24,472 | ₩23,323 | ₩23,443 | -2.18% | 13만 |
|---|
| 2026.08.03 | ₩23,417 | ₩23,684 | ₩22,949 | ₩23,229 | -0.80% | 4.3만 |
|---|
| 2026.07.31 | ₩23,016 | ₩23,537 | ₩22,561 | ₩22,668 | -1.51% | 6.9만 |
|---|
| 2026.07.30 | ₩23,737 | ₩23,817 | ₩22,989 | ₩23,096 | -2.70% | 3.8만 |
|---|
| 2026.07.29 | ₩23,069 | ₩23,457 | ₩22,855 | ₩23,336 | +1.16% | 3.9만 |
|---|
| 2026.07.28 | ₩23,550 | ₩24,419 | ₩23,390 | ₩24,259 | +3.01% | 6.7만 |
|---|
| 2026.07.27 | ₩23,657 | ₩23,697 | ₩22,962 | ₩23,564 | -0.40% | 5.9만 |
|---|
| 2026.07.24 | ₩22,815 | ₩22,815 | ₩22,053 | ₩22,655 | -0.70% | 5.5만 |
|---|
| 2026.07.23 | ₩22,227 | ₩22,882 | ₩22,053 | ₩22,775 | +2.47% | 20.2만 |
|---|
| 2026.07.22 | ₩22,935 | ₩23,069 | ₩22,695 | ₩22,949 | +0.06% | 5.1만 |
|---|
| 2026.07.21 | ₩23,884 | ₩23,991 | ₩23,497 | ₩23,497 | -1.62% | 2만 |
|---|
| 2026.07.20 | ₩24,379 | ₩24,379 | ₩23,590 | ₩23,951 | -1.75% | 16.4만 |
|---|
| 2026.07.17 | ₩24,031 | ₩24,472 | ₩23,884 | ₩24,112 | +0.33% | 2.4만 |
|---|
| 2026.07.16 | ₩24,954 | ₩24,954 | ₩24,526 | ₩24,700 | -1.02% | 3.8만 |
|---|
| 2026.07.15 | ₩24,780 | ₩25,702 | ₩24,740 | ₩25,208 | +1.73% | 3만 |
|---|
| 2026.07.14 | ₩24,726 | ₩25,328 | ₩24,579 | ₩24,753 | +0.11% | 6만 |
|---|
| 2026.07.13 | ₩25,836 | ₩25,836 | ₩24,740 | ₩24,940 | -3.47% | 4.6만 |
|---|
| 2026.07.10 | ₩26,584 | ₩27,146 | ₩26,397 | ₩26,531 | -0.20% | 2만 |
|---|
| 2026.07.09 | ₩26,330 | ₩26,838 | ₩26,304 | ₩26,785 | +1.73% | 3.5만 |
|---|
| 2026.07.08 | ₩26,130 | ₩26,745 | ₩25,662 | ₩26,009 | -0.46% | 13.7만 |
|---|
| 2026.07.07 | ₩28,041 | ₩28,068 | ₩26,798 | ₩26,945 | -3.91% | 6만 |
|---|
| 2026.07.06 | ₩28,736 | ₩28,736 | ₩28,161 | ₩28,589 | -0.51% | 3.1만 |
|---|
| 2026.07.02 | ₩28,589 | ₩28,816 | ₩28,054 | ₩28,482 | -0.37% | 3.4만 |
|---|
| 2026.07.01 | ₩28,669 | ₩29,084 | ₩28,295 | ₩28,923 | +0.89% | 7.3만 |
|---|
| 2026.06.30 | ₩27,934 | ₩28,576 | ₩27,520 | ₩28,536 | +2.15% | 5.5만 |
|---|
| 2026.06.29 | ₩27,653 | ₩28,175 | ₩27,466 | ₩28,054 | +1.45% | 3.3만 |
|---|
| 2026.06.26 | ₩27,600 | ₩27,907 | ₩27,506 | ₩27,774 | +0.63% | 9.4만 |
|---|
| 2026.06.25 | ₩28,402 | ₩28,616 | ₩27,333 | ₩27,520 | -3.11% | 8.6만 |
|---|
| 2026.06.24 | ₩28,014 | ₩28,669 | ₩27,907 | ₩28,081 | +0.24% | 13.1만 |
|---|
| 2026.06.23 | ₩27,613 | ₩27,907 | ₩27,226 | ₩27,346 | -0.97% | 5.4만 |
|---|
| 2026.06.22 | ₩28,308 | ₩28,589 | ₩27,694 | ₩27,694 | -2.17% | 17.1만 |
|---|
| 2026.06.18 | ₩28,001 | ₩28,937 | ₩28,001 | ₩28,442 | +1.58% | 10.6만 |
|---|
| 2026.06.17 | ₩26,798 | ₩27,627 | ₩26,798 | ₩27,506 | +2.64% | 10.4만 |
|---|
| 2026.06.16 | ₩27,172 | ₩27,186 | ₩26,758 | ₩26,838 | -1.23% | 6.9만 |
|---|
| 2026.06.15 | ₩27,012 | ₩27,052 | ₩26,210 | ₩26,638 | -1.39% | 16.2만 |
|---|
| 2026.06.12 | ₩25,542 | ₩25,729 | ₩24,406 | ₩24,860 | -2.67% | 9.6만 |
|---|
| 2026.06.11 | ₩23,817 | ₩25,274 | ₩23,751 | ₩25,274 | +6.12% | 13.1만 |
|---|
| 2026.06.10 | ₩24,619 | ₩24,646 | ₩23,630 | ₩24,285 | -1.36% | 11.8만 |
|---|
| 2026.06.09 | ₩24,432 | ₩25,502 | ₩24,432 | ₩25,074 | +2.63% | 17.5만 |
|---|
| 2026.06.08 | ₩24,446 | ₩24,446 | ₩23,764 | ₩24,245 | -0.82% | 3.4만 |
|---|
| 2026.06.05 | ₩23,898 | ₩24,833 | ₩23,898 | ₩24,780 | +3.69% | 5.2만 |
|---|
| 2026.06.04 | ₩24,085 | ₩24,339 | ₩23,711 | ₩23,898 | -0.78% | 6.5만 |
|---|
| 2026.06.03 | ₩24,459 | ₩24,459 | ₩23,403 | ₩23,911 | -2.24% | 7.9만 |
|---|
| 2026.06.02 | ₩25,314 | ₩25,314 | ₩24,432 | ₩24,566 | -2.96% | 5.6만 |
|---|
| 2026.06.01 | ₩25,475 | ₩25,568 | ₩24,686 | ₩25,154 | -1.26% | 17.2만 |
|---|
| 2026.05.29 | ₩25,769 | ₩26,330 | ₩25,702 | ₩26,023 | +0.99% | 18.9만 |
|---|
| 2026.05.28 | ₩24,954 | ₩25,689 | ₩24,833 | ₩25,488 | +2.14% | 15.1만 |
|---|
| 2026.05.27 | ₩25,395 | ₩25,822 | ₩25,007 | ₩25,461 | +0.26% | 11.1만 |
|---|
| 2026.05.26 | ₩23,911 | ₩24,686 | ₩23,336 | ₩24,686 | +3.24% | 11.3만 |
|---|
| 2026.05.22 | ₩23,777 | ₩23,858 | ₩23,296 | ₩23,417 | -1.52% | 6만 |
|---|
| 2026.05.21 | ₩22,708 | ₩23,951 | ₩22,588 | ₩23,630 | +4.06% | 7.9만 |
|---|
| 2026.05.20 | ₩22,361 | ₩23,203 | ₩21,786 | ₩23,149 | +3.53% | 54.8만 |
|---|
| 2026.05.19 | ₩22,441 | ₩22,681 | ₩21,933 | ₩22,027 | -1.85% | 25.7만 |
|---|
| 2026.05.18 | ₩23,737 | ₩24,005 | ₩22,494 | ₩22,615 | -4.73% | 32.6만 |
|---|
| 2026.05.15 | ₩24,218 | ₩24,272 | ₩23,470 | ₩23,470 | -3.09% | 9.4만 |
|---|
| 2026.05.14 | ₩25,141 | ₩25,141 | ₩24,513 | ₩24,606 | -2.13% | 9.2만 |
|---|
| 2026.05.13 | ₩25,208 | ₩25,528 | ₩24,927 | ₩24,980 | -0.90% | 6.2만 |
|---|
| 2026.05.12 | ₩24,967 | ₩25,328 | ₩24,807 | ₩25,034 | +0.27% | 8.7만 |
|---|
| 2026.05.11 | ₩26,143 | ₩26,223 | ₩25,355 | ₩25,355 | -3.02% | 11.6만 |
|---|
| 2026.05.08 | ₩26,531 | ₩26,958 | ₩26,277 | ₩26,798 | +1.01% | 7.3만 |
|---|
| 2026.05.07 | ₩26,464 | ₩27,212 | ₩26,410 | ₩26,504 | +0.15% | 18.6만 |
|---|
| 2026.05.06 | ₩25,248 | ₩25,836 | ₩24,913 | ₩25,595 | +1.38% | 61.4만 |
|---|
| 2026.05.05 | ₩23,844 | ₩24,005 | ₩23,390 | ₩23,644 | -0.84% | 8.8만 |
|---|
| 2026.05.04 | ₩24,245 | ₩24,553 | ₩23,550 | ₩23,670 | -2.37% | 42.5만 |
|---|
| 2026.05.01 | ₩23,898 | ₩24,526 | ₩23,523 | ₩24,085 | +0.78% | 39.2만 |
|---|
| 2026.04.30 | ₩24,579 | ₩24,780 | ₩23,323 | ₩23,497 | -4.40% | 30.6만 |
|---|
| 2026.04.29 | ₩24,606 | ₩24,686 | ₩23,884 | ₩23,911 | -2.82% | 7.5만 |
|---|
| 2026.04.28 | ₩25,234 | ₩25,381 | ₩24,793 | ₩25,087 | -0.58% | 9.3만 |
|---|
| 2026.04.27 | ₩25,675 | ₩26,050 | ₩25,154 | ₩25,929 | +0.99% | 4.5만 |
|---|
| 2026.04.24 | ₩25,889 | ₩26,437 | ₩25,782 | ₩25,822 | -0.26% | 8.4만 |
|---|
| 2026.04.23 | ₩25,889 | ₩26,170 | ₩25,542 | ₩25,715 | -0.67% | 5.2만 |
|---|
| 2026.04.22 | ₩26,410 | ₩26,410 | ₩25,943 | ₩26,103 | -1.16% | 8.5만 |
|---|
| 2026.04.21 | ₩27,373 | ₩27,573 | ₩26,664 | ₩26,745 | -2.29% | 4.2만 |
|---|
| 2026.04.20 | ₩27,293 | ₩27,800 | ₩26,918 | ₩27,520 | +0.83% | 5.9만 |
|---|
| 2026.04.17 | ₩28,135 | ₩29,070 | ₩27,506 | ₩27,627 | -1.81% | 17.9만 |
|---|
| 2026.04.16 | ₩26,838 | ₩26,838 | ₩25,929 | ₩26,116 | -2.69% | 7.4만 |
|---|
| 2026.04.15 | ₩27,012 | ₩27,266 | ₩26,504 | ₩26,918 | -0.35% | 5.1만 |
|---|
| 2026.04.14 | ₩26,223 | ₩27,159 | ₩26,223 | ₩26,771 | +2.09% | 11.1만 |
|---|
| 2026.04.13 | ₩25,221 | ₩26,076 | ₩25,141 | ₩25,635 | +1.64% | 10.7만 |
|---|
| 2026.04.10 | ₩25,649 | ₩26,237 | ₩25,448 | ₩25,836 | +0.73% | 7.1만 |
|---|
| 2026.04.09 | ₩24,753 | ₩25,595 | ₩24,031 | ₩25,461 | +2.86% | 14.7만 |
|---|
| 2026.04.08 | ₩25,796 | ₩26,237 | ₩24,713 | ₩24,807 | -3.83% | 33.6만 |
|---|
| 2026.04.07 | ₩23,417 | ₩23,457 | ₩22,722 | ₩23,203 | -0.91% | 13.6만 |
|---|
| 2026.04.06 | ₩24,045 | ₩24,125 | ₩23,564 | ₩23,577 | -1.95% | 8.3만 |
|---|
| 2026.04.02 | ₩22,949 | ₩24,112 | ₩22,494 | ₩23,911 | +4.19% | 13만 |
|---|
| 2026.04.01 | ₩23,617 | ₩24,566 | ₩22,949 | ₩24,125 | +2.15% | 32.7만 |
|---|
| 2026.03.31 | ₩21,920 | ₩23,270 | ₩21,331 | ₩22,481 | +2.56% | 24.1만 |
|---|
| 2026.03.30 | ₩21,144 | ₩22,027 | ₩20,917 | ₩21,933 | +3.73% | 15.2만 |
|---|
| 2026.03.27 | ₩22,227 | ₩22,227 | ₩21,385 | ₩21,479 | -3.37% | 10.7만 |
|---|
| 2026.03.26 | ₩22,842 | ₩22,949 | ₩22,000 | ₩22,227 | -2.69% | 13.4만 |
|---|
| 2026.03.25 | ₩23,149 | ₩23,149 | ₩22,655 | ₩22,949 | -0.87% | 16.3만 |
|---|
| 2026.03.24 | ₩23,724 | ₩23,724 | ₩22,387 | ₩22,895 | -3.49% | 18.7만 |
|---|
| 2026.03.23 | ₩25,154 | ₩25,408 | ₩23,684 | ₩23,817 | -5.31% | 32.2만 |
|---|
| 2026.03.20 | ₩24,178 | ₩24,419 | ₩23,590 | ₩24,406 | +0.94% | 16.9만 |
|---|
| 2026.03.19 | ₩24,807 | ₩24,994 | ₩24,058 | ₩24,339 | -1.89% | 21.8만 |
|---|
| 2026.03.18 | ₩24,980 | ₩25,141 | ₩24,713 | ₩25,141 | +0.64% | 7.5만 |
|---|
| 2026.03.17 | ₩25,341 | ₩25,448 | ₩24,619 | ₩25,047 | -1.16% | 11.9만 |
|---|
| 2026.03.16 | ₩25,702 | ₩26,143 | ₩25,448 | ₩25,608 | -0.36% | 10만 |
|---|
| 2026.03.13 | ₩25,983 | ₩26,277 | ₩25,582 | ₩25,769 | -0.82% | 6.8만 |
|---|
| 2026.03.12 | ₩26,451 | ₩26,451 | ₩25,288 | ₩25,903 | -2.07% | 14.5만 |
|---|
| 2026.03.11 | ₩27,907 | ₩27,907 | ₩26,330 | ₩26,397 | -5.41% | 12.6만 |
|---|
| 2026.03.10 | ₩27,573 | ₩27,988 | ₩27,012 | ₩27,760 | +0.68% | 15.1만 |
|---|
| 2026.03.09 | ₩26,691 | ₩27,453 | ₩26,304 | ₩27,025 | +1.25% | 19.3만 |
|---|
| 2026.03.06 | ₩26,304 | ₩27,199 | ₩26,130 | ₩26,851 | +2.08% | 10만 |
|---|
| 2026.03.05 | ₩26,985 | ₩27,146 | ₩26,410 | ₩26,918 | -0.25% | 7.6만 |
|---|
| 2026.03.04 | ₩27,359 | ₩27,947 | ₩26,999 | ₩27,159 | -0.73% | 8.4만 |
|---|
| 2026.03.03 | ₩26,063 | ₩27,266 | ₩25,822 | ₩26,825 | +2.92% | 21.5만 |
|---|
| 2026.03.02 | ₩25,515 | ₩27,092 | ₩25,515 | ₩26,357 | +3.30% | 26만 |
|---|
| 2026.02.27 | ₩27,800 | ₩28,335 | ₩27,239 | ₩27,426 | -1.35% | 4.1만 |
|---|
| 2026.02.26 | ₩29,043 | ₩29,337 | ₩27,707 | ₩28,308 | -2.53% | 2.3만 |
|---|
| 2026.02.25 | ₩28,068 | ₩29,084 | ₩28,068 | ₩28,495 | +1.52% | 8.9천 |
|---|
| 2026.02.24 | ₩28,255 | ₩28,883 | ₩28,201 | ₩28,228 | -0.09% | 2.1만 |
|---|
| 2026.02.23 | ₩28,308 | ₩28,429 | ₩27,399 | ₩28,188 | -0.42% | 1.9만 |
|---|
| 2026.02.20 | ₩28,415 | ₩28,830 | ₩28,188 | ₩28,429 | +0.05% | 3.4만 |
|---|
| 2026.02.19 | ₩28,001 | ₩28,322 | ₩27,440 | ₩28,148 | +0.53% | 5.3만 |
|---|
| 2026.02.18 | ₩28,816 | ₩29,110 | ₩28,482 | ₩28,536 | -0.97% | 4.1만 |
|---|
| 2026.02.17 | ₩28,709 | ₩30,286 | ₩28,509 | ₩29,738 | +3.58% | 9.8만 |
|---|
| 2026.02.13 | ₩29,525 | ₩29,525 | ₩28,816 | ₩29,003 | -1.77% | 1.8만 |
|---|
| 2026.02.12 | ₩28,522 | ₩29,605 | ₩28,215 | ₩29,431 | +3.19% | 4.3만 |
|---|
| 2026.02.11 | ₩29,177 | ₩29,177 | ₩28,255 | ₩28,362 | -2.79% | 2.8만 |
|---|
| 2026.02.10 | ₩29,672 | ₩30,153 | ₩29,672 | ₩29,899 | +0.77% | 1만 |
|---|
| 2026.02.09 | ₩30,407 | ₩30,433 | ₩29,792 | ₩29,845 | -1.85% | 5.1만 |
|---|
| 2026.02.06 | ₩31,155 | ₩31,182 | ₩30,099 | ₩30,286 | -2.79% | 7.9만 |
|---|
| 2026.02.05 | ₩31,489 | ₩32,278 | ₩31,276 | ₩31,449 | -0.13% | 6.1만 |
|---|
| 2026.02.04 | ₩32,024 | ₩32,024 | ₩30,687 | ₩30,808 | -3.80% | 4.2만 |
|---|
| 2026.02.03 | ₩34,189 | ₩34,189 | ₩32,104 | ₩32,238 | -5.71% | 2.8만 |
|---|
| 2026.02.02 | ₩34,470 | ₩34,764 | ₩33,855 | ₩34,430 | -0.12% | 6.2만 |
|---|
| 2026.01.30 | ₩34,096 | ₩34,684 | ₩33,107 | ₩33,107 | -2.90% | 2.7만 |
|---|
| 2026.01.29 | ₩33,080 | ₩33,828 | ₩32,331 | ₩33,828 | +2.26% | 3.5만 |
|---|
| 2026.01.28 | ₩34,563 | ₩34,791 | ₩34,376 | ₩34,483 | -0.23% | 4.4만 |
|---|
| 2026.01.27 | ₩34,817 | ₩35,633 | ₩34,817 | ₩34,964 | +0.42% | 3.3만 |
|---|
| 2026.01.26 | ₩34,617 | ₩35,913 | ₩34,617 | ₩35,646 | +2.97% | 1.2만 |
|---|
| 2026.01.23 | ₩35,272 | ₩35,740 | ₩34,684 | ₩35,659 | +1.10% | 2.2만 |
|---|
| 2026.01.22 | ₩36,435 | ₩36,622 | ₩35,940 | ₩36,060 | -1.03% | 6.3만 |
|---|
| 2026.01.21 | ₩36,916 | ₩36,916 | ₩35,820 | ₩36,314 | -1.63% | 3.3만 |
|---|
| 2026.01.20 | ₩37,464 | ₩38,199 | ₩37,223 | ₩38,065 | +1.61% | 1.3만 |
|---|
| 2026.01.16 | ₩38,172 | ₩38,199 | ₩37,811 | ₩37,945 | -0.60% | 3.6만 |
|---|
| 2026.01.15 | ₩38,052 | ₩38,506 | ₩37,317 | ₩38,092 | +0.11% | 7만 |
|---|
| 2026.01.14 | ₩38,480 | ₩38,480 | ₩36,354 | ₩37,384 | -2.85% | 7.9만 |
|---|
| 2026.01.13 | ₩39,709 | ₩39,709 | ₩38,426 | ₩39,054 | -1.65% | 6.3만 |
|---|
| 2026.01.12 | ₩39,562 | ₩40,578 | ₩39,429 | ₩40,190 | +1.59% | 2.2만 |
|---|
| 2026.01.09 | ₩39,402 | ₩39,803 | ₩39,375 | ₩39,629 | +0.58% | 3.2만 |
|---|
| 2026.01.08 | ₩42,195 | ₩42,329 | ₩39,268 | ₩39,789 | -5.70% | 5.3만 |
|---|
| 2026.01.07 | ₩41,273 | ₩42,556 | ₩41,273 | ₩42,489 | +2.95% | 5.7만 |
|---|
| 2026.01.06 | ₩39,402 | ₩41,674 | ₩39,375 | ₩41,540 | +5.43% | 7.6만 |
|---|
| 2026.01.05 | ₩39,629 | ₩41,393 | ₩38,640 | ₩39,469 | -0.40% | 5.2만 |
|---|
| 2026.01.02 | ₩43,585 | ₩43,585 | ₩41,433 | ₩41,701 | -4.32% | 2.7만 |
|---|
| 2025.12.31 | ₩43,064 | ₩43,706 | ₩43,064 | ₩43,452 | +0.90% | 9.3천 |
|---|
| 2025.12.30 | ₩43,144 | ₩43,238 | ₩42,730 | ₩42,970 | -0.40% | 3.3만 |
|---|
| 2025.12.29 | ₩43,812 | ₩44,160 | ₩43,398 | ₩43,679 | -0.31% | 3.2만 |
|---|
| 2025.12.26 | ₩44,200 | ₩44,775 | ₩44,200 | ₩44,387 | +0.42% | 1.3만 |
|---|
| 2025.12.24 | ₩43,839 | ₩44,093 | ₩43,706 | ₩44,093 | +0.58% | 4.9천 |
|---|
| 2025.12.23 | ₩44,467 | ₩44,708 | ₩44,160 | ₩44,173 | -0.66% | 5.4천 |
|---|
| 2025.12.22 | ₩45,069 | ₩45,069 | ₩44,294 | ₩44,708 | -0.80% | 1.6만 |
|---|
| 2025.12.19 | ₩45,256 | ₩45,804 | ₩44,949 | ₩45,697 | +0.97% | 1.7만 |
|---|
| 2025.12.18 | ₩44,588 | ₩45,844 | ₩44,588 | ₩45,670 | +2.43% | 3.7만 |
|---|
| 2025.12.17 | ₩45,764 | ₩45,764 | ₩44,240 | ₩44,320 | -3.15% | 2.5만 |
|---|
| 2025.12.16 | ₩44,801 | ₩46,432 | ₩44,801 | ₩46,392 | +3.55% | 3.9만 |
|---|
| 2025.12.15 | ₩43,879 | ₩44,387 | ₩43,679 | ₩43,759 | -0.27% | 2.7만 |
|---|
| 2025.12.12 | ₩42,048 | ₩43,211 | ₩41,834 | ₩43,051 | +2.38% | 3.9만 |
|---|
| 2025.12.11 | ₩42,168 | ₩42,382 | ₩41,794 | ₩42,182 | +0.03% | 1.4만 |
|---|
| 2025.12.10 | ₩42,690 | ₩42,716 | ₩41,701 | ₩41,888 | -1.88% | 1.9만 |
|---|
| 2025.12.09 | ₩43,184 | ₩43,184 | ₩42,102 | ₩42,730 | -1.05% | 1.7만 |
|---|
| 2025.12.08 | ₩42,489 | ₩43,505 | ₩42,422 | ₩43,331 | +1.98% | 3.6만 |
|---|
| 2025.12.05 | ₩42,102 | ₩42,315 | ₩40,966 | ₩42,289 | +0.44% | 1.5만 |
|---|
| 2025.12.04 | ₩42,302 | ₩42,489 | ₩41,821 | ₩41,901 | -0.95% | 1.4만 |
|---|
| 2025.12.03 | ₩43,291 | ₩43,291 | ₩42,142 | ₩42,302 | -2.28% | 6만 |
|---|
| 2025.12.02 | ₩42,716 | ₩44,307 | ₩42,716 | ₩43,879 | +2.72% | 5.2만 |
|---|
| 2025.12.01 | ₩43,385 | ₩43,385 | ₩42,356 | ₩42,797 | -1.36% | 3.1만 |
|---|
| 2025.11.28 | ₩44,721 | ₩44,721 | ₩43,278 | ₩43,639 | -2.42% | 1.3만 |
|---|
| 2025.11.26 | ₩45,443 | ₩45,443 | ₩44,106 | ₩44,735 | -1.56% | 5.8만 |
|---|
| 2025.11.25 | ₩45,684 | ₩46,044 | ₩45,082 | ₩45,443 | -0.53% | 6.5만 |
|---|
| 2025.11.24 | ₩44,922 | ₩46,192 | ₩44,574 | ₩44,842 | -0.18% | 6.4만 |
|---|
| 2025.11.21 | ₩45,082 | ₩45,777 | ₩44,240 | ₩44,628 | -1.01% | 3.6만 |
|---|
| 2025.11.20 | ₩43,505 | ₩45,176 | ₩42,503 | ₩45,136 | +3.75% | 5.7만 |
|---|
| 2025.11.19 | ₩44,735 | ₩45,055 | ₩43,933 | ₩44,080 | -1.46% | 7.7만 |
|---|
| 2025.11.18 | ₩44,040 | ₩44,213 | ₩42,770 | ₩43,024 | -2.31% | 3.7만 |
|---|
| 2025.11.17 | ₩42,596 | ₩43,959 | ₩42,356 | ₩43,639 | +2.45% | 3.7만 |
|---|
| 2025.11.14 | ₩43,051 | ₩44,053 | ₩41,915 | ₩42,142 | -2.11% | 4.5만 |
|---|
| 2025.11.13 | ₩43,184 | ₩43,893 | ₩42,757 | ₩43,585 | +0.93% | 3.2만 |
|---|
| 2025.11.12 | ₩42,757 | ₩43,839 | ₩42,757 | ₩43,799 | +2.44% | 2.6만 |
|---|
| 2025.11.11 | ₩43,117 | ₩43,117 | ₩41,968 | ₩42,556 | -1.30% | 4.1만 |
|---|
| 2025.11.10 | ₩44,213 | ₩45,363 | ₩43,492 | ₩43,706 | -1.15% | 8.7만 |
|---|
| 2025.11.07 | ₩45,563 | ₩45,670 | ₩44,307 | ₩44,507 | -2.32% | 2.9만 |
|---|
| 2025.11.06 | ₩46,165 | ₩46,165 | ₩44,908 | ₩45,817 | -0.75% | 3.5만 |
|---|
| 2025.11.05 | ₩46,606 | ₩46,726 | ₩45,644 | ₩46,659 | +0.11% | 3만 |
|---|
| 2025.11.04 | ₩46,873 | ₩47,675 | ₩46,646 | ₩46,913 | +0.09% | 3.4만 |
|---|
| 2025.11.03 | ₩45,938 | ₩46,833 | ₩45,630 | ₩45,897 | -0.09% | 6.4만 |
|---|
| 2025.10.31 | ₩46,312 | ₩46,713 | ₩45,363 | ₩45,871 | -0.95% | 4.6만 |
|---|
| 2025.10.30 | ₩46,044 | ₩46,539 | ₩45,376 | ₩46,472 | +0.93% | 8.4천 |
|---|
| 2025.10.29 | ₩46,312 | ₩46,405 | ₩45,577 | ₩45,964 | -0.75% | 1.2만 |
|---|
| 2025.10.28 | ₩46,044 | ₩46,659 | ₩45,724 | ₩46,619 | +1.25% | 1.9만 |
|---|
| 2025.10.27 | ₩45,670 | ₩45,857 | ₩45,376 | ₩45,617 | -0.12% | 1.1만 |
|---|
| 2025.10.24 | ₩44,454 | ₩45,871 | ₩44,454 | ₩45,871 | +3.19% | 1.9만 |
|---|
| 2025.10.23 | ₩44,668 | ₩45,443 | ₩44,307 | ₩44,855 | +0.42% | 8.4만 |
|---|
| 2025.10.22 | ₩46,659 | ₩47,408 | ₩45,750 | ₩46,125 | -1.15% | 7.9만 |
|---|
| 2025.10.21 | ₩46,820 | ₩47,648 | ₩46,619 | ₩47,354 | +1.14% | 6.1만 |
|---|
| 2025.10.20 | ₩47,568 | ₩47,755 | ₩46,927 | ₩47,087 | -1.01% | 2.7만 |
|---|
| 2025.10.17 | ₩48,544 | ₩48,637 | ₩47,916 | ₩48,089 | -0.94% | 3.2만 |
|---|
| 2025.10.16 | ₩47,261 | ₩49,439 | ₩47,261 | ₩48,838 | +3.34% | 2.2만 |
|---|
| 2025.10.15 | ₩46,726 | ₩48,383 | ₩46,552 | ₩47,662 | +2.00% | 2.4만 |
|---|
| 2025.10.14 | ₩48,998 | ₩48,998 | ₩47,154 | ₩47,622 | -2.81% | 5.7만 |
|---|
| 2025.10.13 | ₩47,969 | ₩48,437 | ₩47,515 | ₩47,595 | -0.78% | 3.9만 |
|---|
| 2025.10.10 | ₩46,887 | ₩48,891 | ₩46,445 | ₩48,865 | +4.22% | 11.1만 |
|---|