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 | ₩18,619 | ₩18,646 | ₩18,098 | ₩18,539 | -0.43% | 21.8만 |
| 2026.10.08 | ₩18,940 | ₩18,940 | ₩18,285 | ₩18,446 | -2.61% | 22.2만 |
| 2026.10.07 | ₩19,128 | ₩19,743 | ₩18,874 | ₩19,542 | +2.17% | 13.2만 |
| 2026.10.06 | ₩19,676 | ₩19,810 | ₩19,141 | ₩19,342 | -1.70% | 5.4만 |
| 2026.10.05 | ₩20,051 | ₩20,278 | ₩19,315 | ₩19,516 | -2.67% | 9.4만 |
| 2026.10.02 | ₩20,398 | ₩20,439 | ₩19,823 | ₩19,890 | -2.49% | 46.2만 |
| 2026.10.01 | ₩20,933 | ₩21,014 | ₩19,917 | ₩19,957 | -4.66% | 38만 |
| 2026.09.30 | ₩20,559 | ₩20,786 | ₩20,358 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,733 |
| +0.85% |
| 32.3만 |
| 2026.09.29 | ₩20,907 | ₩21,067 | ₩20,546 | ₩20,693 | -1.02% | 44만 |
|---|
| 2026.09.28 | ₩19,903 | ₩20,479 | ₩19,903 | ₩20,318 | +2.08% | 13.1만 |
|---|
| 2026.09.25 | ₩20,465 | ₩20,599 | ₩20,184 | ₩20,358 | -0.52% | 19만 |
|---|
| 2026.09.24 | ₩19,743 | ₩20,064 | ₩19,475 | ₩19,970 | +1.15% | 28.9만 |
|---|
| 2026.09.23 | ₩20,278 | ₩20,305 | ₩19,770 | ₩20,144 | -0.66% | 19.5만 |
|---|
| 2026.09.22 | ₩20,679 | ₩20,853 | ₩20,064 | ₩20,666 | -0.06% | 24.6만 |
|---|
| 2026.09.21 | ₩19,783 | ₩20,251 | ₩19,489 | ₩20,118 | +1.69% | 18.3만 |
|---|
| 2026.09.18 | ₩19,275 | ₩19,422 | ₩19,047 | ₩19,288 | +0.07% | 16.4만 |
|---|
| 2026.09.17 | ₩19,756 | ₩19,783 | ₩19,168 | ₩19,208 | -2.78% | 13.3만 |
|---|
| 2026.09.16 | ₩18,860 | ₩19,636 | ₩18,860 | ₩19,449 | +3.12% | 37.3만 |
|---|
| 2026.09.15 | ₩19,061 | ₩19,061 | ₩18,298 | ₩18,392 | -3.51% | 19만 |
|---|
| 2026.09.14 | ₩18,405 | ₩19,395 | ₩18,352 | ₩19,221 | +4.43% | 26.5만 |
|---|
| 2026.09.11 | ₩19,074 | ₩19,101 | ₩18,539 | ₩18,874 | -1.05% | 15.6만 |
|---|
| 2026.09.10 | ₩18,325 | ₩19,288 | ₩18,298 | ₩18,940 | +3.36% | 17.2만 |
|---|
| 2026.09.09 | ₩18,646 | ₩18,900 | ₩18,392 | ₩18,753 | +0.57% | 15.4만 |
|---|
| 2026.09.08 | ₩19,101 | ₩19,328 | ₩18,780 | ₩19,061 | -0.21% | 11만 |
|---|
| 2026.09.04 | ₩19,409 | ₩19,850 | ₩19,342 | ₩19,462 | +0.28% | 17.4만 |
|---|
| 2026.09.03 | ₩18,833 | ₩19,154 | ₩18,606 | ₩19,141 | +1.63% | 12.6만 |
|---|
| 2026.09.02 | ₩19,208 | ₩19,315 | ₩18,713 | ₩18,860 | -1.81% | 11.1만 |
|---|
| 2026.09.01 | ₩18,994 | ₩19,462 | ₩18,994 | ₩19,047 | +0.28% | 9.5만 |
|---|
| 2026.08.31 | ₩19,676 | ₩20,037 | ₩19,235 | ₩19,542 | -0.68% | 18.5만 |
|---|
| 2026.08.28 | ₩20,492 | ₩20,679 | ₩20,332 | ₩20,372 | -0.59% | 22.2만 |
|---|
| 2026.08.27 | ₩20,586 | ₩21,054 | ₩20,318 | ₩20,572 | -0.06% | 8.4만 |
|---|
| 2026.08.26 | ₩21,107 | ₩21,201 | ₩20,118 | ₩20,505 | -2.85% | 10.7만 |
|---|
| 2026.08.25 | ₩20,612 | ₩20,760 | ₩20,265 | ₩20,760 | +0.71% | 17.9만 |
|---|
| 2026.08.24 | ₩20,024 | ₩20,385 | ₩19,716 | ₩20,064 | +0.20% | 13.6만 |
|---|
| 2026.08.21 | ₩19,596 | ₩19,890 | ₩19,302 | ₩19,743 | +0.75% | 5만 |
|---|
| 2026.08.20 | ₩19,395 | ₩19,663 | ₩19,061 | ₩19,636 | +1.24% | 32.3만 |
|---|
| 2026.08.19 | ₩19,556 | ₩19,837 | ₩19,368 | ₩19,770 | +1.09% | 51.2만 |
|---|
| 2026.08.18 | ₩19,863 | ₩20,024 | ₩19,663 | ₩19,676 | -0.94% | 22만 |
|---|
| 2026.08.17 | ₩20,666 | ₩20,867 | ₩20,318 | ₩20,372 | -1.42% | 11.3만 |
|---|
| 2026.08.14 | ₩21,308 | ₩21,308 | ₩20,706 | ₩20,840 | -2.20% | 9만 |
|---|
| 2026.08.13 | ₩21,749 | ₩21,990 | ₩21,375 | ₩21,428 | -1.48% | 8.3만 |
|---|
| 2026.08.12 | ₩21,897 | ₩21,897 | ₩21,335 | ₩21,442 | -2.08% | 6.8만 |
|---|
| 2026.08.11 | ₩22,084 | ₩22,084 | ₩21,388 | ₩21,522 | -2.54% | 8.9만 |
|---|
| 2026.08.10 | ₩23,689 | ₩23,689 | ₩22,017 | ₩22,017 | -7.06% | 17.2만 |
|---|
| 2026.08.07 | ₩24,211 | ₩24,598 | ₩23,876 | ₩24,304 | +0.39% | 5.7만 |
|---|
| 2026.08.06 | ₩23,609 | ₩24,211 | ₩23,408 | ₩23,716 | +0.45% | 7.9만 |
|---|
| 2026.08.05 | ₩23,328 | ₩24,505 | ₩23,167 | ₩24,465 | +4.87% | 11.3만 |
|---|
| 2026.08.04 | ₩23,983 | ₩24,491 | ₩23,341 | ₩23,462 | -2.18% | 13만 |
|---|
| 2026.08.03 | ₩23,435 | ₩23,702 | ₩22,967 | ₩23,247 | -0.80% | 4.3만 |
|---|
| 2026.07.31 | ₩23,033 | ₩23,555 | ₩22,579 | ₩22,686 | -1.51% | 6.9만 |
|---|
| 2026.07.30 | ₩23,756 | ₩23,836 | ₩23,007 | ₩23,114 | -2.70% | 3.8만 |
|---|
| 2026.07.29 | ₩23,087 | ₩23,475 | ₩22,873 | ₩23,354 | +1.16% | 3.9만 |
|---|
| 2026.07.28 | ₩23,569 | ₩24,438 | ₩23,408 | ₩24,277 | +3.01% | 6.7만 |
|---|
| 2026.07.27 | ₩23,676 | ₩23,716 | ₩22,980 | ₩23,582 | -0.40% | 5.9만 |
|---|
| 2026.07.24 | ₩22,833 | ₩22,833 | ₩22,070 | ₩22,672 | -0.70% | 5.5만 |
|---|
| 2026.07.23 | ₩22,244 | ₩22,900 | ₩22,070 | ₩22,793 | +2.47% | 20.2만 |
|---|
| 2026.07.22 | ₩22,953 | ₩23,087 | ₩22,712 | ₩22,967 | +0.06% | 5.1만 |
|---|
| 2026.07.21 | ₩23,903 | ₩24,010 | ₩23,515 | ₩23,515 | -1.62% | 2만 |
|---|
| 2026.07.20 | ₩24,398 | ₩24,398 | ₩23,609 | ₩23,970 | -1.75% | 16.4만 |
|---|
| 2026.07.17 | ₩24,050 | ₩24,491 | ₩23,903 | ₩24,130 | +0.33% | 2.4만 |
|---|
| 2026.07.16 | ₩24,973 | ₩24,973 | ₩24,545 | ₩24,719 | -1.02% | 3.8만 |
|---|
| 2026.07.15 | ₩24,799 | ₩25,722 | ₩24,759 | ₩25,227 | +1.73% | 3만 |
|---|
| 2026.07.14 | ₩24,746 | ₩25,348 | ₩24,598 | ₩24,772 | +0.11% | 6만 |
|---|
| 2026.07.13 | ₩25,856 | ₩25,856 | ₩24,759 | ₩24,960 | -3.47% | 4.6만 |
|---|
| 2026.07.10 | ₩26,605 | ₩27,167 | ₩26,418 | ₩26,551 | -0.20% | 2만 |
|---|
| 2026.07.09 | ₩26,351 | ₩26,859 | ₩26,324 | ₩26,806 | +1.73% | 3.5만 |
|---|
| 2026.07.08 | ₩26,150 | ₩26,765 | ₩25,682 | ₩26,030 | -0.46% | 13.7만 |
|---|
| 2026.07.07 | ₩28,063 | ₩28,090 | ₩26,819 | ₩26,966 | -3.91% | 6만 |
|---|
| 2026.07.06 | ₩28,758 | ₩28,758 | ₩28,183 | ₩28,611 | -0.51% | 3.1만 |
|---|
| 2026.07.02 | ₩28,611 | ₩28,839 | ₩28,076 | ₩28,504 | -0.37% | 3.4만 |
|---|
| 2026.07.01 | ₩28,692 | ₩29,106 | ₩28,317 | ₩28,946 | +0.89% | 7.3만 |
|---|
| 2026.06.30 | ₩27,956 | ₩28,598 | ₩27,541 | ₩28,558 | +2.15% | 5.5만 |
|---|
| 2026.06.29 | ₩27,675 | ₩28,197 | ₩27,488 | ₩28,076 | +1.45% | 3.3만 |
|---|
| 2026.06.26 | ₩27,621 | ₩27,929 | ₩27,528 | ₩27,795 | +0.63% | 9.4만 |
|---|
| 2026.06.25 | ₩28,424 | ₩28,638 | ₩27,354 | ₩27,541 | -3.11% | 8.6만 |
|---|
| 2026.06.24 | ₩28,036 | ₩28,692 | ₩27,929 | ₩28,103 | +0.24% | 13.1만 |
|---|
| 2026.06.23 | ₩27,635 | ₩27,929 | ₩27,247 | ₩27,367 | -0.97% | 5.4만 |
|---|
| 2026.06.22 | ₩28,330 | ₩28,611 | ₩27,715 | ₩27,715 | -2.17% | 17.1만 |
|---|
| 2026.06.18 | ₩28,023 | ₩28,959 | ₩28,023 | ₩28,464 | +1.58% | 10.6만 |
|---|
| 2026.06.17 | ₩26,819 | ₩27,648 | ₩26,819 | ₩27,528 | +2.64% | 10.4만 |
|---|
| 2026.06.16 | ₩27,193 | ₩27,207 | ₩26,779 | ₩26,859 | -1.23% | 6.9만 |
|---|
| 2026.06.15 | ₩27,033 | ₩27,073 | ₩26,230 | ₩26,658 | -1.39% | 16.2만 |
|---|
| 2026.06.12 | ₩25,562 | ₩25,749 | ₩24,425 | ₩24,879 | -2.67% | 9.6만 |
|---|
| 2026.06.11 | ₩23,836 | ₩25,294 | ₩23,769 | ₩25,294 | +6.12% | 13.1만 |
|---|
| 2026.06.10 | ₩24,639 | ₩24,665 | ₩23,649 | ₩24,304 | -1.36% | 11.8만 |
|---|
| 2026.06.09 | ₩24,451 | ₩25,521 | ₩24,451 | ₩25,093 | +2.63% | 17.5만 |
|---|
| 2026.06.08 | ₩24,465 | ₩24,465 | ₩23,783 | ₩24,264 | -0.82% | 3.4만 |
|---|
| 2026.06.05 | ₩23,916 | ₩24,853 | ₩23,916 | ₩24,799 | +3.69% | 5.2만 |
|---|
| 2026.06.04 | ₩24,104 | ₩24,358 | ₩23,729 | ₩23,916 | -0.78% | 6.5만 |
|---|
| 2026.06.03 | ₩24,478 | ₩24,478 | ₩23,421 | ₩23,930 | -2.24% | 7.9만 |
|---|
| 2026.06.02 | ₩25,334 | ₩25,334 | ₩24,451 | ₩24,585 | -2.96% | 5.6만 |
|---|
| 2026.06.01 | ₩25,495 | ₩25,588 | ₩24,705 | ₩25,174 | -1.26% | 17.2만 |
|---|
| 2026.05.29 | ₩25,789 | ₩26,351 | ₩25,722 | ₩26,043 | +0.99% | 18.9만 |
|---|
| 2026.05.28 | ₩24,973 | ₩25,709 | ₩24,853 | ₩25,508 | +2.14% | 15.1만 |
|---|
| 2026.05.27 | ₩25,414 | ₩25,842 | ₩25,026 | ₩25,481 | +0.26% | 11.1만 |
|---|
| 2026.05.26 | ₩23,930 | ₩24,705 | ₩23,354 | ₩24,705 | +3.24% | 11.3만 |
|---|
| 2026.05.22 | ₩23,796 | ₩23,876 | ₩23,314 | ₩23,435 | -1.52% | 6만 |
|---|
| 2026.05.21 | ₩22,726 | ₩23,970 | ₩22,605 | ₩23,649 | +4.06% | 7.9만 |
|---|
| 2026.05.20 | ₩22,378 | ₩23,221 | ₩21,803 | ₩23,167 | +3.53% | 54.8만 |
|---|
| 2026.05.19 | ₩22,458 | ₩22,699 | ₩21,950 | ₩22,044 | -1.85% | 25.7만 |
|---|
| 2026.05.18 | ₩23,756 | ₩24,023 | ₩22,512 | ₩22,632 | -4.73% | 32.6만 |
|---|
| 2026.05.15 | ₩24,237 | ₩24,291 | ₩23,488 | ₩23,488 | -3.09% | 9.4만 |
|---|
| 2026.05.14 | ₩25,160 | ₩25,160 | ₩24,532 | ₩24,625 | -2.13% | 9.2만 |
|---|
| 2026.05.13 | ₩25,227 | ₩25,548 | ₩24,946 | ₩25,000 | -0.90% | 6.2만 |
|---|
| 2026.05.12 | ₩24,986 | ₩25,348 | ₩24,826 | ₩25,053 | +0.27% | 8.7만 |
|---|
| 2026.05.11 | ₩26,163 | ₩26,244 | ₩25,374 | ₩25,374 | -3.02% | 11.6만 |
|---|
| 2026.05.08 | ₩26,551 | ₩26,979 | ₩26,297 | ₩26,819 | +1.01% | 7.3만 |
|---|
| 2026.05.07 | ₩26,484 | ₩27,234 | ₩26,431 | ₩26,525 | +0.15% | 18.6만 |
|---|
| 2026.05.06 | ₩25,267 | ₩25,856 | ₩24,933 | ₩25,615 | +1.38% | 61.4만 |
|---|
| 2026.05.05 | ₩23,863 | ₩24,023 | ₩23,408 | ₩23,662 | -0.84% | 8.8만 |
|---|
| 2026.05.04 | ₩24,264 | ₩24,572 | ₩23,569 | ₩23,689 | -2.37% | 42.5만 |
|---|
| 2026.05.01 | ₩23,916 | ₩24,545 | ₩23,542 | ₩24,104 | +0.78% | 39.2만 |
|---|
| 2026.04.30 | ₩24,598 | ₩24,799 | ₩23,341 | ₩23,515 | -4.40% | 30.6만 |
|---|
| 2026.04.29 | ₩24,625 | ₩24,705 | ₩23,903 | ₩23,930 | -2.82% | 7.5만 |
|---|
| 2026.04.28 | ₩25,254 | ₩25,401 | ₩24,812 | ₩25,107 | -0.58% | 9.3만 |
|---|
| 2026.04.27 | ₩25,695 | ₩26,070 | ₩25,174 | ₩25,949 | +0.99% | 4.5만 |
|---|
| 2026.04.24 | ₩25,909 | ₩26,458 | ₩25,802 | ₩25,842 | -0.26% | 8.4만 |
|---|
| 2026.04.23 | ₩25,909 | ₩26,190 | ₩25,562 | ₩25,735 | -0.67% | 5.2만 |
|---|
| 2026.04.22 | ₩26,431 | ₩26,431 | ₩25,963 | ₩26,123 | -1.16% | 8.5만 |
|---|
| 2026.04.21 | ₩27,394 | ₩27,595 | ₩26,685 | ₩26,765 | -2.29% | 4.2만 |
|---|
| 2026.04.20 | ₩27,314 | ₩27,822 | ₩26,939 | ₩27,541 | +0.83% | 5.9만 |
|---|
| 2026.04.17 | ₩28,156 | ₩29,093 | ₩27,528 | ₩27,648 | -1.81% | 17.9만 |
|---|
| 2026.04.16 | ₩26,859 | ₩26,859 | ₩25,949 | ₩26,137 | -2.69% | 7.4만 |
|---|
| 2026.04.15 | ₩27,033 | ₩27,287 | ₩26,525 | ₩26,939 | -0.35% | 5.1만 |
|---|
| 2026.04.14 | ₩26,244 | ₩27,180 | ₩26,244 | ₩26,792 | +2.09% | 11.1만 |
|---|
| 2026.04.13 | ₩25,241 | ₩26,097 | ₩25,160 | ₩25,655 | +1.64% | 10.7만 |
|---|
| 2026.04.10 | ₩25,669 | ₩26,257 | ₩25,468 | ₩25,856 | +0.73% | 7.1만 |
|---|
| 2026.04.09 | ₩24,772 | ₩25,615 | ₩24,050 | ₩25,481 | +2.86% | 14.7만 |
|---|
| 2026.04.08 | ₩25,816 | ₩26,257 | ₩24,732 | ₩24,826 | -3.83% | 33.6만 |
|---|
| 2026.04.07 | ₩23,435 | ₩23,475 | ₩22,739 | ₩23,221 | -0.91% | 13.6만 |
|---|
| 2026.04.06 | ₩24,063 | ₩24,144 | ₩23,582 | ₩23,595 | -1.95% | 8.3만 |
|---|
| 2026.04.02 | ₩22,967 | ₩24,130 | ₩22,512 | ₩23,930 | +4.19% | 13만 |
|---|
| 2026.04.01 | ₩23,635 | ₩24,585 | ₩22,967 | ₩24,144 | +2.15% | 32.7만 |
|---|
| 2026.03.31 | ₩21,937 | ₩23,288 | ₩21,348 | ₩22,498 | +2.56% | 24.1만 |
|---|
| 2026.03.30 | ₩21,161 | ₩22,044 | ₩20,933 | ₩21,950 | +3.73% | 15.2만 |
|---|
| 2026.03.27 | ₩22,244 | ₩22,244 | ₩21,402 | ₩21,495 | -3.37% | 10.7만 |
|---|
| 2026.03.26 | ₩22,860 | ₩22,967 | ₩22,017 | ₩22,244 | -2.69% | 13.4만 |
|---|
| 2026.03.25 | ₩23,167 | ₩23,167 | ₩22,672 | ₩22,967 | -0.87% | 16.3만 |
|---|
| 2026.03.24 | ₩23,742 | ₩23,742 | ₩22,405 | ₩22,913 | -3.49% | 18.7만 |
|---|
| 2026.03.23 | ₩25,174 | ₩25,428 | ₩23,702 | ₩23,836 | -5.31% | 32.2만 |
|---|
| 2026.03.20 | ₩24,197 | ₩24,438 | ₩23,609 | ₩24,425 | +0.94% | 16.9만 |
|---|
| 2026.03.19 | ₩24,826 | ₩25,013 | ₩24,077 | ₩24,358 | -1.89% | 21.8만 |
|---|
| 2026.03.18 | ₩25,000 | ₩25,160 | ₩24,732 | ₩25,160 | +0.64% | 7.5만 |
|---|
| 2026.03.17 | ₩25,361 | ₩25,468 | ₩24,639 | ₩25,067 | -1.16% | 11.9만 |
|---|
| 2026.03.16 | ₩25,722 | ₩26,163 | ₩25,468 | ₩25,628 | -0.36% | 10만 |
|---|
| 2026.03.13 | ₩26,003 | ₩26,297 | ₩25,602 | ₩25,789 | -0.82% | 6.8만 |
|---|
| 2026.03.12 | ₩26,471 | ₩26,471 | ₩25,307 | ₩25,923 | -2.07% | 14.5만 |
|---|
| 2026.03.11 | ₩27,929 | ₩27,929 | ₩26,351 | ₩26,418 | -5.41% | 12.6만 |
|---|
| 2026.03.10 | ₩27,595 | ₩28,009 | ₩27,033 | ₩27,782 | +0.68% | 15.1만 |
|---|
| 2026.03.09 | ₩26,712 | ₩27,474 | ₩26,324 | ₩27,046 | +1.25% | 19.3만 |
|---|
| 2026.03.06 | ₩26,324 | ₩27,220 | ₩26,150 | ₩26,872 | +2.08% | 10만 |
|---|
| 2026.03.05 | ₩27,006 | ₩27,167 | ₩26,431 | ₩26,939 | -0.25% | 7.6만 |
|---|
| 2026.03.04 | ₩27,381 | ₩27,969 | ₩27,020 | ₩27,180 | -0.73% | 8.4만 |
|---|
| 2026.03.03 | ₩26,083 | ₩27,287 | ₩25,842 | ₩26,846 | +2.92% | 21.5만 |
|---|
| 2026.03.02 | ₩25,535 | ₩27,113 | ₩25,535 | ₩26,377 | +3.30% | 26만 |
|---|
| 2026.02.27 | ₩27,822 | ₩28,357 | ₩27,260 | ₩27,448 | -1.35% | 4.1만 |
|---|
| 2026.02.26 | ₩29,066 | ₩29,360 | ₩27,728 | ₩28,330 | -2.53% | 2.3만 |
|---|
| 2026.02.25 | ₩28,090 | ₩29,106 | ₩28,090 | ₩28,518 | +1.52% | 8.9천 |
|---|
| 2026.02.24 | ₩28,277 | ₩28,906 | ₩28,223 | ₩28,250 | -0.09% | 2.1만 |
|---|
| 2026.02.23 | ₩28,330 | ₩28,451 | ₩27,421 | ₩28,210 | -0.42% | 1.9만 |
|---|
| 2026.02.20 | ₩28,437 | ₩28,852 | ₩28,210 | ₩28,451 | +0.05% | 3.4만 |
|---|
| 2026.02.19 | ₩28,023 | ₩28,344 | ₩27,461 | ₩28,170 | +0.53% | 5.3만 |
|---|
| 2026.02.18 | ₩28,839 | ₩29,133 | ₩28,504 | ₩28,558 | -0.97% | 4.1만 |
|---|
| 2026.02.17 | ₩28,732 | ₩30,310 | ₩28,531 | ₩29,762 | +3.58% | 9.8만 |
|---|
| 2026.02.13 | ₩29,548 | ₩29,548 | ₩28,839 | ₩29,026 | -1.77% | 1.8만 |
|---|
| 2026.02.12 | ₩28,544 | ₩29,628 | ₩28,237 | ₩29,454 | +3.19% | 4.3만 |
|---|
| 2026.02.11 | ₩29,200 | ₩29,200 | ₩28,277 | ₩28,384 | -2.79% | 2.8만 |
|---|
| 2026.02.10 | ₩29,695 | ₩30,176 | ₩29,695 | ₩29,922 | +0.77% | 1만 |
|---|
| 2026.02.09 | ₩30,430 | ₩30,457 | ₩29,815 | ₩29,869 | -1.85% | 5.1만 |
|---|
| 2026.02.06 | ₩31,179 | ₩31,206 | ₩30,123 | ₩30,310 | -2.79% | 7.9만 |
|---|
| 2026.02.05 | ₩31,514 | ₩32,303 | ₩31,300 | ₩31,474 | -0.13% | 6.1만 |
|---|
| 2026.02.04 | ₩32,049 | ₩32,049 | ₩30,711 | ₩30,832 | -3.80% | 4.2만 |
|---|
| 2026.02.03 | ₩34,216 | ₩34,216 | ₩32,129 | ₩32,263 | -5.71% | 2.8만 |
|---|
| 2026.02.02 | ₩34,497 | ₩34,791 | ₩33,881 | ₩34,457 | -0.12% | 6.2만 |
|---|
| 2026.01.30 | ₩34,122 | ₩34,711 | ₩33,132 | ₩33,132 | -2.90% | 2.7만 |
|---|
| 2026.01.29 | ₩33,106 | ₩33,855 | ₩32,357 | ₩33,855 | +2.26% | 3.5만 |
|---|
| 2026.01.28 | ₩34,590 | ₩34,818 | ₩34,403 | ₩34,510 | -0.23% | 4.4만 |
|---|
| 2026.01.27 | ₩34,844 | ₩35,660 | ₩34,844 | ₩34,992 | +0.42% | 3.3만 |
|---|
| 2026.01.26 | ₩34,644 | ₩35,941 | ₩34,644 | ₩35,674 | +2.97% | 1.2만 |
|---|
| 2026.01.23 | ₩35,299 | ₩35,767 | ₩34,711 | ₩35,687 | +1.10% | 2.2만 |
|---|
| 2026.01.22 | ₩36,463 | ₩36,650 | ₩35,968 | ₩36,088 | -1.03% | 6.3만 |
|---|
| 2026.01.21 | ₩36,945 | ₩36,945 | ₩35,848 | ₩36,343 | -1.63% | 3.3만 |
|---|
| 2026.01.20 | ₩37,493 | ₩38,229 | ₩37,252 | ₩38,095 | +1.61% | 1.3만 |
|---|
| 2026.01.16 | ₩38,202 | ₩38,229 | ₩37,841 | ₩37,974 | -0.60% | 3.6만 |
|---|
| 2026.01.15 | ₩38,081 | ₩38,536 | ₩37,346 | ₩38,122 | +0.11% | 7만 |
|---|
| 2026.01.14 | ₩38,510 | ₩38,510 | ₩36,383 | ₩37,413 | -2.85% | 7.9만 |
|---|
| 2026.01.13 | ₩39,740 | ₩39,740 | ₩38,456 | ₩39,085 | -1.65% | 6.3만 |
|---|
| 2026.01.12 | ₩39,593 | ₩40,610 | ₩39,459 | ₩40,222 | +1.59% | 2.2만 |
|---|
| 2026.01.09 | ₩39,432 | ₩39,834 | ₩39,406 | ₩39,660 | +0.58% | 3.2만 |
|---|
| 2026.01.08 | ₩42,228 | ₩42,362 | ₩39,299 | ₩39,820 | -5.70% | 5.3만 |
|---|
| 2026.01.07 | ₩41,305 | ₩42,589 | ₩41,305 | ₩42,522 | +2.95% | 5.7만 |
|---|
| 2026.01.06 | ₩39,432 | ₩41,706 | ₩39,406 | ₩41,573 | +5.43% | 7.6만 |
|---|
| 2026.01.05 | ₩39,660 | ₩41,425 | ₩38,670 | ₩39,499 | -0.40% | 5.2만 |
|---|
| 2026.01.02 | ₩43,619 | ₩43,619 | ₩41,466 | ₩41,733 | -4.32% | 2.7만 |
|---|
| 2025.12.31 | ₩43,097 | ₩43,740 | ₩43,097 | ₩43,485 | +0.90% | 9.3천 |
|---|
| 2025.12.30 | ₩43,178 | ₩43,271 | ₩42,763 | ₩43,004 | -0.40% | 3.3만 |
|---|
| 2025.12.29 | ₩43,847 | ₩44,194 | ₩43,432 | ₩43,713 | -0.31% | 3.2만 |
|---|
| 2025.12.26 | ₩44,234 | ₩44,810 | ₩44,234 | ₩44,422 | +0.42% | 1.3만 |
|---|
| 2025.12.24 | ₩43,873 | ₩44,127 | ₩43,740 | ₩44,127 | +0.58% | 4.9천 |
|---|
| 2025.12.23 | ₩44,502 | ₩44,743 | ₩44,194 | ₩44,208 | -0.66% | 5.4천 |
|---|
| 2025.12.22 | ₩45,104 | ₩45,104 | ₩44,328 | ₩44,743 | -0.80% | 1.6만 |
|---|
| 2025.12.19 | ₩45,291 | ₩45,840 | ₩44,983 | ₩45,733 | +0.97% | 1.7만 |
|---|
| 2025.12.18 | ₩44,622 | ₩45,880 | ₩44,622 | ₩45,706 | +2.43% | 3.7만 |
|---|
| 2025.12.17 | ₩45,799 | ₩45,799 | ₩44,275 | ₩44,355 | -3.15% | 2.5만 |
|---|
| 2025.12.16 | ₩44,836 | ₩46,468 | ₩44,836 | ₩46,428 | +3.55% | 3.9만 |
|---|
| 2025.12.15 | ₩43,913 | ₩44,422 | ₩43,713 | ₩43,793 | -0.27% | 2.7만 |
|---|
| 2025.12.12 | ₩42,081 | ₩43,245 | ₩41,867 | ₩43,084 | +2.38% | 3.9만 |
|---|
| 2025.12.11 | ₩42,201 | ₩42,415 | ₩41,827 | ₩42,215 | +0.03% | 1.4만 |
|---|
| 2025.12.10 | ₩42,723 | ₩42,750 | ₩41,733 | ₩41,920 | -1.88% | 1.9만 |
|---|
| 2025.12.09 | ₩43,218 | ₩43,218 | ₩42,134 | ₩42,763 | -1.05% | 1.7만 |
|---|
| 2025.12.08 | ₩42,522 | ₩43,539 | ₩42,455 | ₩43,365 | +1.98% | 3.6만 |
|---|
| 2025.12.05 | ₩42,134 | ₩42,348 | ₩40,997 | ₩42,322 | +0.44% | 1.5만 |
|---|
| 2025.12.04 | ₩42,335 | ₩42,522 | ₩41,854 | ₩41,934 | -0.95% | 1.4만 |
|---|
| 2025.12.03 | ₩43,325 | ₩43,325 | ₩42,175 | ₩42,335 | -2.28% | 6만 |
|---|
| 2025.12.02 | ₩42,750 | ₩44,341 | ₩42,750 | ₩43,913 | +2.72% | 5.2만 |
|---|
| 2025.12.01 | ₩43,418 | ₩43,418 | ₩42,389 | ₩42,830 | -1.36% | 3.1만 |
|---|
| 2025.11.28 | ₩44,756 | ₩44,756 | ₩43,311 | ₩43,673 | -2.42% | 1.3만 |
|---|
| 2025.11.26 | ₩45,478 | ₩45,478 | ₩44,141 | ₩44,769 | -1.56% | 5.8만 |
|---|
| 2025.11.25 | ₩45,719 | ₩46,080 | ₩45,117 | ₩45,478 | -0.53% | 6.5만 |
|---|
| 2025.11.24 | ₩44,957 | ₩46,227 | ₩44,609 | ₩44,876 | -0.18% | 6.4만 |
|---|
| 2025.11.21 | ₩45,117 | ₩45,813 | ₩44,275 | ₩44,662 | -1.01% | 3.6만 |
|---|
| 2025.11.20 | ₩43,539 | ₩45,211 | ₩42,536 | ₩45,171 | +3.75% | 5.7만 |
|---|
| 2025.11.19 | ₩44,769 | ₩45,090 | ₩43,967 | ₩44,114 | -1.46% | 7.7만 |
|---|
| 2025.11.18 | ₩44,074 | ₩44,248 | ₩42,803 | ₩43,057 | -2.31% | 3.7만 |
|---|
| 2025.11.17 | ₩42,629 | ₩43,994 | ₩42,389 | ₩43,673 | +2.45% | 3.7만 |
|---|
| 2025.11.14 | ₩43,084 | ₩44,087 | ₩41,947 | ₩42,175 | -2.11% | 4.5만 |
|---|
| 2025.11.13 | ₩43,218 | ₩43,927 | ₩42,790 | ₩43,619 | +0.93% | 3.2만 |
|---|
| 2025.11.12 | ₩42,790 | ₩43,873 | ₩42,790 | ₩43,833 | +2.44% | 2.6만 |
|---|
| 2025.11.11 | ₩43,151 | ₩43,151 | ₩42,001 | ₩42,589 | -1.30% | 4.1만 |
|---|
| 2025.11.10 | ₩44,248 | ₩45,398 | ₩43,526 | ₩43,740 | -1.15% | 8.7만 |
|---|
| 2025.11.07 | ₩45,599 | ₩45,706 | ₩44,341 | ₩44,542 | -2.32% | 2.9만 |
|---|
| 2025.11.06 | ₩46,201 | ₩46,201 | ₩44,943 | ₩45,853 | -0.75% | 3.5만 |
|---|
| 2025.11.05 | ₩46,642 | ₩46,762 | ₩45,679 | ₩46,696 | +0.11% | 3만 |
|---|
| 2025.11.04 | ₩46,910 | ₩47,712 | ₩46,682 | ₩46,950 | +0.09% | 3.4만 |
|---|
| 2025.11.03 | ₩45,973 | ₩46,870 | ₩45,666 | ₩45,933 | -0.09% | 6.4만 |
|---|
| 2025.10.31 | ₩46,348 | ₩46,749 | ₩45,398 | ₩45,906 | -0.95% | 4.6만 |
|---|
| 2025.10.30 | ₩46,080 | ₩46,575 | ₩45,412 | ₩46,508 | +0.93% | 8.4천 |
|---|
| 2025.10.29 | ₩46,348 | ₩46,441 | ₩45,612 | ₩46,000 | -0.75% | 1.2만 |
|---|
| 2025.10.28 | ₩46,080 | ₩46,696 | ₩45,759 | ₩46,655 | +1.25% | 1.9만 |
|---|
| 2025.10.27 | ₩45,706 | ₩45,893 | ₩45,412 | ₩45,652 | -0.12% | 1.1만 |
|---|
| 2025.10.24 | ₩44,489 | ₩45,906 | ₩44,489 | ₩45,906 | +3.19% | 1.9만 |
|---|
| 2025.10.23 | ₩44,703 | ₩45,478 | ₩44,341 | ₩44,890 | +0.42% | 8.4만 |
|---|
| 2025.10.22 | ₩46,696 | ₩47,445 | ₩45,786 | ₩46,161 | -1.15% | 7.9만 |
|---|
| 2025.10.21 | ₩46,856 | ₩47,685 | ₩46,655 | ₩47,391 | +1.14% | 6.1만 |
|---|
| 2025.10.20 | ₩47,605 | ₩47,792 | ₩46,963 | ₩47,124 | -1.01% | 2.7만 |
|---|
| 2025.10.17 | ₩48,582 | ₩48,675 | ₩47,953 | ₩48,127 | -0.94% | 3.2만 |
|---|
| 2025.10.16 | ₩47,298 | ₩49,478 | ₩47,298 | ₩48,876 | +3.34% | 2.2만 |
|---|
| 2025.10.15 | ₩46,762 | ₩48,421 | ₩46,589 | ₩47,699 | +2.00% | 2.4만 |
|---|
| 2025.10.14 | ₩49,036 | ₩49,036 | ₩47,191 | ₩47,659 | -2.81% | 5.7만 |
|---|
| 2025.10.13 | ₩48,006 | ₩48,475 | ₩47,552 | ₩47,632 | -0.78% | 3.9만 |
|---|
| 2025.10.10 | ₩46,923 | ₩48,929 | ₩46,482 | ₩48,903 | +4.22% | 11.1만 |
|---|