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 | ₩18,604 | ₩18,631 | ₩18,083 | ₩18,524 | -0.43% | 21.8만 |
| 2026.10.08 | ₩18,925 | ₩18,925 | ₩18,270 | ₩18,430 | -2.61% | 22.2만 |
| 2026.10.07 | ₩19,112 | ₩19,726 | ₩18,858 | ₩19,526 | +2.17% | 13.2만 |
| 2026.10.06 | ₩19,660 | ₩19,793 | ₩19,125 | ₩19,326 | -1.70% | 5.4만 |
| 2026.10.05 | ₩20,034 | ₩20,261 | ₩19,299 | ₩19,499 | -2.67% | 9.4만 |
| 2026.10.02 | ₩20,381 | ₩20,421 | ₩19,807 | ₩19,873 | -2.49% | 46.2만 |
| 2026.10.01 | ₩20,916 | ₩20,996 | ₩19,900 | ₩19,940 | -4.66% | 38만 |
| 2026.09.30 | ₩20,542 | ₩20,769 | ₩20,341 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,715 |
| +0.85% |
| 32.3만 |
| 2026.09.29 | ₩20,889 | ₩21,050 | ₩20,528 | ₩20,675 | -1.02% | 44만 |
|---|
| 2026.09.28 | ₩19,887 | ₩20,462 | ₩19,887 | ₩20,301 | +2.08% | 13.1만 |
|---|
| 2026.09.25 | ₩20,448 | ₩20,582 | ₩20,167 | ₩20,341 | -0.52% | 19만 |
|---|
| 2026.09.24 | ₩19,726 | ₩20,047 | ₩19,459 | ₩19,954 | +1.15% | 28.9만 |
|---|
| 2026.09.23 | ₩20,261 | ₩20,288 | ₩19,753 | ₩20,127 | -0.66% | 19.5만 |
|---|
| 2026.09.22 | ₩20,662 | ₩20,836 | ₩20,047 | ₩20,649 | -0.06% | 24.6만 |
|---|
| 2026.09.21 | ₩19,767 | ₩20,234 | ₩19,473 | ₩20,101 | +1.69% | 18.3만 |
|---|
| 2026.09.18 | ₩19,259 | ₩19,406 | ₩19,031 | ₩19,272 | +0.07% | 16.4만 |
|---|
| 2026.09.17 | ₩19,740 | ₩19,767 | ₩19,152 | ₩19,192 | -2.78% | 13.3만 |
|---|
| 2026.09.16 | ₩18,844 | ₩19,620 | ₩18,844 | ₩19,432 | +3.12% | 37.3만 |
|---|
| 2026.09.15 | ₩19,045 | ₩19,045 | ₩18,283 | ₩18,377 | -3.51% | 19만 |
|---|
| 2026.09.14 | ₩18,390 | ₩19,379 | ₩18,337 | ₩19,205 | +4.43% | 26.5만 |
|---|
| 2026.09.11 | ₩19,058 | ₩19,085 | ₩18,524 | ₩18,858 | -1.05% | 15.6만 |
|---|
| 2026.09.10 | ₩18,310 | ₩19,272 | ₩18,283 | ₩18,925 | +3.36% | 17.2만 |
|---|
| 2026.09.09 | ₩18,631 | ₩18,884 | ₩18,377 | ₩18,737 | +0.57% | 15.4만 |
|---|
| 2026.09.08 | ₩19,085 | ₩19,312 | ₩18,764 | ₩19,045 | -0.21% | 11만 |
|---|
| 2026.09.04 | ₩19,392 | ₩19,833 | ₩19,326 | ₩19,446 | +0.28% | 17.4만 |
|---|
| 2026.09.03 | ₩18,818 | ₩19,138 | ₩18,590 | ₩19,125 | +1.63% | 12.6만 |
|---|
| 2026.09.02 | ₩19,192 | ₩19,299 | ₩18,697 | ₩18,844 | -1.81% | 11.1만 |
|---|
| 2026.09.01 | ₩18,978 | ₩19,446 | ₩18,978 | ₩19,031 | +0.28% | 9.5만 |
|---|
| 2026.08.31 | ₩19,660 | ₩20,020 | ₩19,219 | ₩19,526 | -0.68% | 18.5만 |
|---|
| 2026.08.28 | ₩20,475 | ₩20,662 | ₩20,314 | ₩20,355 | -0.59% | 22.2만 |
|---|
| 2026.08.27 | ₩20,568 | ₩21,036 | ₩20,301 | ₩20,555 | -0.06% | 8.4만 |
|---|
| 2026.08.26 | ₩21,090 | ₩21,183 | ₩20,101 | ₩20,488 | -2.85% | 10.7만 |
|---|
| 2026.08.25 | ₩20,595 | ₩20,742 | ₩20,248 | ₩20,742 | +0.71% | 17.9만 |
|---|
| 2026.08.24 | ₩20,007 | ₩20,368 | ₩19,700 | ₩20,047 | +0.20% | 13.6만 |
|---|
| 2026.08.21 | ₩19,579 | ₩19,873 | ₩19,285 | ₩19,726 | +0.75% | 5만 |
|---|
| 2026.08.20 | ₩19,379 | ₩19,646 | ₩19,045 | ₩19,620 | +1.24% | 32.3만 |
|---|
| 2026.08.19 | ₩19,539 | ₩19,820 | ₩19,352 | ₩19,753 | +1.09% | 51.2만 |
|---|
| 2026.08.18 | ₩19,847 | ₩20,007 | ₩19,646 | ₩19,660 | -0.94% | 22만 |
|---|
| 2026.08.17 | ₩20,649 | ₩20,849 | ₩20,301 | ₩20,355 | -1.42% | 11.3만 |
|---|
| 2026.08.14 | ₩21,290 | ₩21,290 | ₩20,689 | ₩20,822 | -2.20% | 9만 |
|---|
| 2026.08.13 | ₩21,731 | ₩21,972 | ₩21,357 | ₩21,410 | -1.48% | 8.3만 |
|---|
| 2026.08.12 | ₩21,878 | ₩21,878 | ₩21,317 | ₩21,424 | -2.08% | 6.8만 |
|---|
| 2026.08.11 | ₩22,065 | ₩22,065 | ₩21,370 | ₩21,504 | -2.54% | 8.9만 |
|---|
| 2026.08.10 | ₩23,669 | ₩23,669 | ₩21,998 | ₩21,998 | -7.06% | 17.2만 |
|---|
| 2026.08.07 | ₩24,190 | ₩24,578 | ₩23,856 | ₩24,284 | +0.39% | 5.7만 |
|---|
| 2026.08.06 | ₩23,589 | ₩24,190 | ₩23,388 | ₩23,696 | +0.45% | 7.9만 |
|---|
| 2026.08.05 | ₩23,308 | ₩24,484 | ₩23,148 | ₩24,444 | +4.87% | 11.3만 |
|---|
| 2026.08.04 | ₩23,963 | ₩24,471 | ₩23,322 | ₩23,442 | -2.18% | 13만 |
|---|
| 2026.08.03 | ₩23,415 | ₩23,682 | ₩22,947 | ₩23,228 | -0.80% | 4.3만 |
|---|
| 2026.07.31 | ₩23,014 | ₩23,535 | ₩22,560 | ₩22,667 | -1.51% | 6.9만 |
|---|
| 2026.07.30 | ₩23,736 | ₩23,816 | ₩22,987 | ₩23,094 | -2.70% | 3.8만 |
|---|
| 2026.07.29 | ₩23,068 | ₩23,455 | ₩22,854 | ₩23,335 | +1.16% | 3.9만 |
|---|
| 2026.07.28 | ₩23,549 | ₩24,417 | ₩23,388 | ₩24,257 | +3.01% | 6.7만 |
|---|
| 2026.07.27 | ₩23,656 | ₩23,696 | ₩22,961 | ₩23,562 | -0.40% | 5.9만 |
|---|
| 2026.07.24 | ₩22,814 | ₩22,814 | ₩22,052 | ₩22,653 | -0.70% | 5.5만 |
|---|
| 2026.07.23 | ₩22,226 | ₩22,881 | ₩22,052 | ₩22,774 | +2.47% | 20.2만 |
|---|
| 2026.07.22 | ₩22,934 | ₩23,068 | ₩22,693 | ₩22,947 | +0.06% | 5.1만 |
|---|
| 2026.07.21 | ₩23,883 | ₩23,990 | ₩23,495 | ₩23,495 | -1.62% | 2만 |
|---|
| 2026.07.20 | ₩24,377 | ₩24,377 | ₩23,589 | ₩23,950 | -1.75% | 16.4만 |
|---|
| 2026.07.17 | ₩24,030 | ₩24,471 | ₩23,883 | ₩24,110 | +0.33% | 2.4만 |
|---|
| 2026.07.16 | ₩24,952 | ₩24,952 | ₩24,524 | ₩24,698 | -1.02% | 3.8만 |
|---|
| 2026.07.15 | ₩24,778 | ₩25,701 | ₩24,738 | ₩25,206 | +1.73% | 3만 |
|---|
| 2026.07.14 | ₩24,725 | ₩25,326 | ₩24,578 | ₩24,752 | +0.11% | 6만 |
|---|
| 2026.07.13 | ₩25,834 | ₩25,834 | ₩24,738 | ₩24,939 | -3.47% | 4.6만 |
|---|
| 2026.07.10 | ₩26,583 | ₩27,144 | ₩26,395 | ₩26,529 | -0.20% | 2만 |
|---|
| 2026.07.09 | ₩26,329 | ₩26,837 | ₩26,302 | ₩26,783 | +1.73% | 3.5만 |
|---|
| 2026.07.08 | ₩26,128 | ₩26,743 | ₩25,660 | ₩26,008 | -0.46% | 13.7만 |
|---|
| 2026.07.07 | ₩28,039 | ₩28,066 | ₩26,796 | ₩26,943 | -3.91% | 6만 |
|---|
| 2026.07.06 | ₩28,734 | ₩28,734 | ₩28,160 | ₩28,587 | -0.51% | 3.1만 |
|---|
| 2026.07.02 | ₩28,587 | ₩28,815 | ₩28,053 | ₩28,480 | -0.37% | 3.4만 |
|---|
| 2026.07.01 | ₩28,667 | ₩29,082 | ₩28,293 | ₩28,921 | +0.89% | 7.3만 |
|---|
| 2026.06.30 | ₩27,932 | ₩28,574 | ₩27,518 | ₩28,534 | +2.15% | 5.5만 |
|---|
| 2026.06.29 | ₩27,652 | ₩28,173 | ₩27,465 | ₩28,053 | +1.45% | 3.3만 |
|---|
| 2026.06.26 | ₩27,598 | ₩27,906 | ₩27,505 | ₩27,772 | +0.63% | 9.4만 |
|---|
| 2026.06.25 | ₩28,400 | ₩28,614 | ₩27,331 | ₩27,518 | -3.11% | 8.6만 |
|---|
| 2026.06.24 | ₩28,013 | ₩28,667 | ₩27,906 | ₩28,079 | +0.24% | 13.1만 |
|---|
| 2026.06.23 | ₩27,612 | ₩27,906 | ₩27,224 | ₩27,344 | -0.97% | 5.4만 |
|---|
| 2026.06.22 | ₩28,307 | ₩28,587 | ₩27,692 | ₩27,692 | -2.17% | 17.1만 |
|---|
| 2026.06.18 | ₩27,999 | ₩28,935 | ₩27,999 | ₩28,440 | +1.58% | 10.6만 |
|---|
| 2026.06.17 | ₩26,796 | ₩27,625 | ₩26,796 | ₩27,505 | +2.64% | 10.4만 |
|---|
| 2026.06.16 | ₩27,171 | ₩27,184 | ₩26,756 | ₩26,837 | -1.23% | 6.9만 |
|---|
| 2026.06.15 | ₩27,010 | ₩27,050 | ₩26,208 | ₩26,636 | -1.39% | 16.2만 |
|---|
| 2026.06.12 | ₩25,540 | ₩25,727 | ₩24,404 | ₩24,859 | -2.67% | 9.6만 |
|---|
| 2026.06.11 | ₩23,816 | ₩25,273 | ₩23,749 | ₩25,273 | +6.12% | 13.1만 |
|---|
| 2026.06.10 | ₩24,618 | ₩24,645 | ₩23,629 | ₩24,284 | -1.36% | 11.8만 |
|---|
| 2026.06.09 | ₩24,431 | ₩25,500 | ₩24,431 | ₩25,072 | +2.63% | 17.5만 |
|---|
| 2026.06.08 | ₩24,444 | ₩24,444 | ₩23,763 | ₩24,244 | -0.82% | 3.4만 |
|---|
| 2026.06.05 | ₩23,896 | ₩24,832 | ₩23,896 | ₩24,778 | +3.69% | 5.2만 |
|---|
| 2026.06.04 | ₩24,083 | ₩24,337 | ₩23,709 | ₩23,896 | -0.78% | 6.5만 |
|---|
| 2026.06.03 | ₩24,458 | ₩24,458 | ₩23,402 | ₩23,910 | -2.24% | 7.9만 |
|---|
| 2026.06.02 | ₩25,313 | ₩25,313 | ₩24,431 | ₩24,565 | -2.96% | 5.6만 |
|---|
| 2026.06.01 | ₩25,473 | ₩25,567 | ₩24,685 | ₩25,153 | -1.26% | 17.2만 |
|---|
| 2026.05.29 | ₩25,767 | ₩26,329 | ₩25,701 | ₩26,021 | +0.99% | 18.9만 |
|---|
| 2026.05.28 | ₩24,952 | ₩25,687 | ₩24,832 | ₩25,487 | +2.14% | 15.1만 |
|---|
| 2026.05.27 | ₩25,393 | ₩25,821 | ₩25,006 | ₩25,460 | +0.26% | 11.1만 |
|---|
| 2026.05.26 | ₩23,910 | ₩24,685 | ₩23,335 | ₩24,685 | +3.24% | 11.3만 |
|---|
| 2026.05.22 | ₩23,776 | ₩23,856 | ₩23,295 | ₩23,415 | -1.52% | 6만 |
|---|
| 2026.05.21 | ₩22,707 | ₩23,950 | ₩22,587 | ₩23,629 | +4.06% | 7.9만 |
|---|
| 2026.05.20 | ₩22,359 | ₩23,201 | ₩21,785 | ₩23,148 | +3.53% | 54.8만 |
|---|
| 2026.05.19 | ₩22,440 | ₩22,680 | ₩21,932 | ₩22,025 | -1.85% | 25.7만 |
|---|
| 2026.05.18 | ₩23,736 | ₩24,003 | ₩22,493 | ₩22,613 | -4.73% | 32.6만 |
|---|
| 2026.05.15 | ₩24,217 | ₩24,270 | ₩23,469 | ₩23,469 | -3.09% | 9.4만 |
|---|
| 2026.05.14 | ₩25,139 | ₩25,139 | ₩24,511 | ₩24,605 | -2.13% | 9.2만 |
|---|
| 2026.05.13 | ₩25,206 | ₩25,527 | ₩24,925 | ₩24,979 | -0.90% | 6.2만 |
|---|
| 2026.05.12 | ₩24,965 | ₩25,326 | ₩24,805 | ₩25,032 | +0.27% | 8.7만 |
|---|
| 2026.05.11 | ₩26,142 | ₩26,222 | ₩25,353 | ₩25,353 | -3.02% | 11.6만 |
|---|
| 2026.05.08 | ₩26,529 | ₩26,957 | ₩26,275 | ₩26,796 | +1.01% | 7.3만 |
|---|
| 2026.05.07 | ₩26,462 | ₩27,211 | ₩26,409 | ₩26,502 | +0.15% | 18.6만 |
|---|
| 2026.05.06 | ₩25,246 | ₩25,834 | ₩24,912 | ₩25,594 | +1.38% | 61.4만 |
|---|
| 2026.05.05 | ₩23,843 | ₩24,003 | ₩23,388 | ₩23,642 | -0.84% | 8.8만 |
|---|
| 2026.05.04 | ₩24,244 | ₩24,551 | ₩23,549 | ₩23,669 | -2.37% | 42.5만 |
|---|
| 2026.05.01 | ₩23,896 | ₩24,524 | ₩23,522 | ₩24,083 | +0.78% | 39.2만 |
|---|
| 2026.04.30 | ₩24,578 | ₩24,778 | ₩23,322 | ₩23,495 | -4.40% | 30.6만 |
|---|
| 2026.04.29 | ₩24,605 | ₩24,685 | ₩23,883 | ₩23,910 | -2.82% | 7.5만 |
|---|
| 2026.04.28 | ₩25,233 | ₩25,380 | ₩24,792 | ₩25,086 | -0.58% | 9.3만 |
|---|
| 2026.04.27 | ₩25,674 | ₩26,048 | ₩25,153 | ₩25,928 | +0.99% | 4.5만 |
|---|
| 2026.04.24 | ₩25,888 | ₩26,436 | ₩25,781 | ₩25,821 | -0.26% | 8.4만 |
|---|
| 2026.04.23 | ₩25,888 | ₩26,168 | ₩25,540 | ₩25,714 | -0.67% | 5.2만 |
|---|
| 2026.04.22 | ₩26,409 | ₩26,409 | ₩25,941 | ₩26,101 | -1.16% | 8.5만 |
|---|
| 2026.04.21 | ₩27,371 | ₩27,572 | ₩26,663 | ₩26,743 | -2.29% | 4.2만 |
|---|
| 2026.04.20 | ₩27,291 | ₩27,799 | ₩26,917 | ₩27,518 | +0.83% | 5.9만 |
|---|
| 2026.04.17 | ₩28,133 | ₩29,068 | ₩27,505 | ₩27,625 | -1.81% | 17.9만 |
|---|
| 2026.04.16 | ₩26,837 | ₩26,837 | ₩25,928 | ₩26,115 | -2.69% | 7.4만 |
|---|
| 2026.04.15 | ₩27,010 | ₩27,264 | ₩26,502 | ₩26,917 | -0.35% | 5.1만 |
|---|
| 2026.04.14 | ₩26,222 | ₩27,157 | ₩26,222 | ₩26,770 | +2.09% | 11.1만 |
|---|
| 2026.04.13 | ₩25,219 | ₩26,075 | ₩25,139 | ₩25,634 | +1.64% | 10.7만 |
|---|
| 2026.04.10 | ₩25,647 | ₩26,235 | ₩25,447 | ₩25,834 | +0.73% | 7.1만 |
|---|
| 2026.04.09 | ₩24,752 | ₩25,594 | ₩24,030 | ₩25,460 | +2.86% | 14.7만 |
|---|
| 2026.04.08 | ₩25,794 | ₩26,235 | ₩24,712 | ₩24,805 | -3.83% | 33.6만 |
|---|
| 2026.04.07 | ₩23,415 | ₩23,455 | ₩22,720 | ₩23,201 | -0.91% | 13.6만 |
|---|
| 2026.04.06 | ₩24,043 | ₩24,123 | ₩23,562 | ₩23,576 | -1.95% | 8.3만 |
|---|
| 2026.04.02 | ₩22,947 | ₩24,110 | ₩22,493 | ₩23,910 | +4.19% | 13만 |
|---|
| 2026.04.01 | ₩23,616 | ₩24,565 | ₩22,947 | ₩24,123 | +2.15% | 32.7만 |
|---|
| 2026.03.31 | ₩21,918 | ₩23,268 | ₩21,330 | ₩22,480 | +2.56% | 24.1만 |
|---|
| 2026.03.30 | ₩21,143 | ₩22,025 | ₩20,916 | ₩21,932 | +3.73% | 15.2만 |
|---|
| 2026.03.27 | ₩22,226 | ₩22,226 | ₩21,384 | ₩21,477 | -3.37% | 10.7만 |
|---|
| 2026.03.26 | ₩22,840 | ₩22,947 | ₩21,998 | ₩22,226 | -2.69% | 13.4만 |
|---|
| 2026.03.25 | ₩23,148 | ₩23,148 | ₩22,653 | ₩22,947 | -0.87% | 16.3만 |
|---|
| 2026.03.24 | ₩23,723 | ₩23,723 | ₩22,386 | ₩22,894 | -3.49% | 18.7만 |
|---|
| 2026.03.23 | ₩25,153 | ₩25,406 | ₩23,682 | ₩23,816 | -5.31% | 32.2만 |
|---|
| 2026.03.20 | ₩24,177 | ₩24,417 | ₩23,589 | ₩24,404 | +0.94% | 16.9만 |
|---|
| 2026.03.19 | ₩24,805 | ₩24,992 | ₩24,057 | ₩24,337 | -1.89% | 21.8만 |
|---|
| 2026.03.18 | ₩24,979 | ₩25,139 | ₩24,712 | ₩25,139 | +0.64% | 7.5만 |
|---|
| 2026.03.17 | ₩25,340 | ₩25,447 | ₩24,618 | ₩25,046 | -1.16% | 11.9만 |
|---|
| 2026.03.16 | ₩25,701 | ₩26,142 | ₩25,447 | ₩25,607 | -0.36% | 10만 |
|---|
| 2026.03.13 | ₩25,981 | ₩26,275 | ₩25,580 | ₩25,767 | -0.82% | 6.8만 |
|---|
| 2026.03.12 | ₩26,449 | ₩26,449 | ₩25,286 | ₩25,901 | -2.07% | 14.5만 |
|---|
| 2026.03.11 | ₩27,906 | ₩27,906 | ₩26,329 | ₩26,395 | -5.41% | 12.6만 |
|---|
| 2026.03.10 | ₩27,572 | ₩27,986 | ₩27,010 | ₩27,759 | +0.68% | 15.1만 |
|---|
| 2026.03.09 | ₩26,690 | ₩27,451 | ₩26,302 | ₩27,024 | +1.25% | 19.3만 |
|---|
| 2026.03.06 | ₩26,302 | ₩27,197 | ₩26,128 | ₩26,850 | +2.08% | 10만 |
|---|
| 2026.03.05 | ₩26,984 | ₩27,144 | ₩26,409 | ₩26,917 | -0.25% | 7.6만 |
|---|
| 2026.03.04 | ₩27,358 | ₩27,946 | ₩26,997 | ₩27,157 | -0.73% | 8.4만 |
|---|
| 2026.03.03 | ₩26,061 | ₩27,264 | ₩25,821 | ₩26,823 | +2.92% | 21.5만 |
|---|
| 2026.03.02 | ₩25,513 | ₩27,090 | ₩25,513 | ₩26,355 | +3.30% | 26만 |
|---|
| 2026.02.27 | ₩27,799 | ₩28,333 | ₩27,237 | ₩27,425 | -1.35% | 4.1만 |
|---|
| 2026.02.26 | ₩29,042 | ₩29,336 | ₩27,705 | ₩28,307 | -2.53% | 2.3만 |
|---|
| 2026.02.25 | ₩28,066 | ₩29,082 | ₩28,066 | ₩28,494 | +1.52% | 8.9천 |
|---|
| 2026.02.24 | ₩28,253 | ₩28,881 | ₩28,200 | ₩28,226 | -0.09% | 2.1만 |
|---|
| 2026.02.23 | ₩28,307 | ₩28,427 | ₩27,398 | ₩28,186 | -0.42% | 1.9만 |
|---|
| 2026.02.20 | ₩28,414 | ₩28,828 | ₩28,186 | ₩28,427 | +0.05% | 3.4만 |
|---|
| 2026.02.19 | ₩27,999 | ₩28,320 | ₩27,438 | ₩28,146 | +0.53% | 5.3만 |
|---|
| 2026.02.18 | ₩28,815 | ₩29,109 | ₩28,480 | ₩28,534 | -0.97% | 4.1만 |
|---|
| 2026.02.17 | ₩28,708 | ₩30,285 | ₩28,507 | ₩29,737 | +3.58% | 9.8만 |
|---|
| 2026.02.13 | ₩29,523 | ₩29,523 | ₩28,815 | ₩29,002 | -1.77% | 1.8만 |
|---|
| 2026.02.12 | ₩28,520 | ₩29,603 | ₩28,213 | ₩29,429 | +3.19% | 4.3만 |
|---|
| 2026.02.11 | ₩29,175 | ₩29,175 | ₩28,253 | ₩28,360 | -2.79% | 2.8만 |
|---|
| 2026.02.10 | ₩29,670 | ₩30,151 | ₩29,670 | ₩29,897 | +0.77% | 1만 |
|---|
| 2026.02.09 | ₩30,405 | ₩30,432 | ₩29,790 | ₩29,844 | -1.85% | 5.1만 |
|---|
| 2026.02.06 | ₩31,153 | ₩31,180 | ₩30,098 | ₩30,285 | -2.79% | 7.9만 |
|---|
| 2026.02.05 | ₩31,487 | ₩32,276 | ₩31,274 | ₩31,447 | -0.13% | 6.1만 |
|---|
| 2026.02.04 | ₩32,022 | ₩32,022 | ₩30,686 | ₩30,806 | -3.80% | 4.2만 |
|---|
| 2026.02.03 | ₩34,187 | ₩34,187 | ₩32,102 | ₩32,236 | -5.71% | 2.8만 |
|---|
| 2026.02.02 | ₩34,468 | ₩34,762 | ₩33,853 | ₩34,428 | -0.12% | 6.2만 |
|---|
| 2026.01.30 | ₩34,094 | ₩34,682 | ₩33,105 | ₩33,105 | -2.90% | 2.7만 |
|---|
| 2026.01.29 | ₩33,078 | ₩33,826 | ₩32,329 | ₩33,826 | +2.26% | 3.5만 |
|---|
| 2026.01.28 | ₩34,561 | ₩34,789 | ₩34,374 | ₩34,481 | -0.23% | 4.4만 |
|---|
| 2026.01.27 | ₩34,815 | ₩35,631 | ₩34,815 | ₩34,962 | +0.42% | 3.3만 |
|---|
| 2026.01.26 | ₩34,615 | ₩35,911 | ₩34,615 | ₩35,644 | +2.97% | 1.2만 |
|---|
| 2026.01.23 | ₩35,270 | ₩35,737 | ₩34,682 | ₩35,657 | +1.10% | 2.2만 |
|---|
| 2026.01.22 | ₩36,432 | ₩36,620 | ₩35,938 | ₩36,058 | -1.03% | 6.3만 |
|---|
| 2026.01.21 | ₩36,914 | ₩36,914 | ₩35,818 | ₩36,312 | -1.63% | 3.3만 |
|---|
| 2026.01.20 | ₩37,462 | ₩38,197 | ₩37,221 | ₩38,063 | +1.61% | 1.3만 |
|---|
| 2026.01.16 | ₩38,170 | ₩38,197 | ₩37,809 | ₩37,943 | -0.60% | 3.6만 |
|---|
| 2026.01.15 | ₩38,050 | ₩38,504 | ₩37,315 | ₩38,090 | +0.11% | 7만 |
|---|
| 2026.01.14 | ₩38,477 | ₩38,477 | ₩36,352 | ₩37,381 | -2.85% | 7.9만 |
|---|
| 2026.01.13 | ₩39,707 | ₩39,707 | ₩38,424 | ₩39,052 | -1.65% | 6.3만 |
|---|
| 2026.01.12 | ₩39,560 | ₩40,576 | ₩39,426 | ₩40,188 | +1.59% | 2.2만 |
|---|
| 2026.01.09 | ₩39,399 | ₩39,800 | ₩39,373 | ₩39,627 | +0.58% | 3.2만 |
|---|
| 2026.01.08 | ₩42,193 | ₩42,326 | ₩39,266 | ₩39,787 | -5.70% | 5.3만 |
|---|
| 2026.01.07 | ₩41,271 | ₩42,554 | ₩41,271 | ₩42,487 | +2.95% | 5.7만 |
|---|
| 2026.01.06 | ₩39,399 | ₩41,671 | ₩39,373 | ₩41,538 | +5.43% | 7.6만 |
|---|
| 2026.01.05 | ₩39,627 | ₩41,391 | ₩38,638 | ₩39,466 | -0.40% | 5.2만 |
|---|
| 2026.01.02 | ₩43,583 | ₩43,583 | ₩41,431 | ₩41,698 | -4.32% | 2.7만 |
|---|
| 2025.12.31 | ₩43,061 | ₩43,703 | ₩43,061 | ₩43,449 | +0.90% | 9.3천 |
|---|
| 2025.12.30 | ₩43,142 | ₩43,235 | ₩42,727 | ₩42,968 | -0.40% | 3.3만 |
|---|
| 2025.12.29 | ₩43,810 | ₩44,157 | ₩43,396 | ₩43,676 | -0.31% | 3.2만 |
|---|
| 2025.12.26 | ₩44,197 | ₩44,772 | ₩44,197 | ₩44,384 | +0.42% | 1.3만 |
|---|
| 2025.12.24 | ₩43,837 | ₩44,090 | ₩43,703 | ₩44,090 | +0.58% | 4.9천 |
|---|
| 2025.12.23 | ₩44,465 | ₩44,705 | ₩44,157 | ₩44,171 | -0.66% | 5.4천 |
|---|
| 2025.12.22 | ₩45,066 | ₩45,066 | ₩44,291 | ₩44,705 | -0.80% | 1.6만 |
|---|
| 2025.12.19 | ₩45,253 | ₩45,801 | ₩44,946 | ₩45,694 | +0.97% | 1.7만 |
|---|
| 2025.12.18 | ₩44,585 | ₩45,841 | ₩44,585 | ₩45,668 | +2.43% | 3.7만 |
|---|
| 2025.12.17 | ₩45,761 | ₩45,761 | ₩44,237 | ₩44,318 | -3.15% | 2.5만 |
|---|
| 2025.12.16 | ₩44,799 | ₩46,429 | ₩44,799 | ₩46,389 | +3.55% | 3.9만 |
|---|
| 2025.12.15 | ₩43,877 | ₩44,384 | ₩43,676 | ₩43,756 | -0.27% | 2.7만 |
|---|
| 2025.12.12 | ₩42,046 | ₩43,208 | ₩41,832 | ₩43,048 | +2.38% | 3.9만 |
|---|
| 2025.12.11 | ₩42,166 | ₩42,380 | ₩41,792 | ₩42,179 | +0.03% | 1.4만 |
|---|
| 2025.12.10 | ₩42,687 | ₩42,714 | ₩41,698 | ₩41,885 | -1.88% | 1.9만 |
|---|
| 2025.12.09 | ₩43,182 | ₩43,182 | ₩42,099 | ₩42,727 | -1.05% | 1.7만 |
|---|
| 2025.12.08 | ₩42,487 | ₩43,502 | ₩42,420 | ₩43,329 | +1.98% | 3.6만 |
|---|
| 2025.12.05 | ₩42,099 | ₩42,313 | ₩40,963 | ₩42,286 | +0.44% | 1.5만 |
|---|
| 2025.12.04 | ₩42,300 | ₩42,487 | ₩41,818 | ₩41,899 | -0.95% | 1.4만 |
|---|
| 2025.12.03 | ₩43,289 | ₩43,289 | ₩42,139 | ₩42,300 | -2.28% | 6만 |
|---|
| 2025.12.02 | ₩42,714 | ₩44,304 | ₩42,714 | ₩43,877 | +2.72% | 5.2만 |
|---|
| 2025.12.01 | ₩43,382 | ₩43,382 | ₩42,353 | ₩42,794 | -1.36% | 3.1만 |
|---|
| 2025.11.28 | ₩44,719 | ₩44,719 | ₩43,275 | ₩43,636 | -2.42% | 1.3만 |
|---|
| 2025.11.26 | ₩45,440 | ₩45,440 | ₩44,104 | ₩44,732 | -1.56% | 5.8만 |
|---|
| 2025.11.25 | ₩45,681 | ₩46,042 | ₩45,079 | ₩45,440 | -0.53% | 6.5만 |
|---|
| 2025.11.24 | ₩44,919 | ₩46,189 | ₩44,572 | ₩44,839 | -0.18% | 6.4만 |
|---|
| 2025.11.21 | ₩45,079 | ₩45,774 | ₩44,237 | ₩44,625 | -1.01% | 3.6만 |
|---|
| 2025.11.20 | ₩43,502 | ₩45,173 | ₩42,500 | ₩45,133 | +3.75% | 5.7만 |
|---|
| 2025.11.19 | ₩44,732 | ₩45,053 | ₩43,930 | ₩44,077 | -1.46% | 7.7만 |
|---|
| 2025.11.18 | ₩44,037 | ₩44,211 | ₩42,767 | ₩43,021 | -2.31% | 3.7만 |
|---|
| 2025.11.17 | ₩42,594 | ₩43,957 | ₩42,353 | ₩43,636 | +2.45% | 3.7만 |
|---|
| 2025.11.14 | ₩43,048 | ₩44,050 | ₩41,912 | ₩42,139 | -2.11% | 4.5만 |
|---|
| 2025.11.13 | ₩43,182 | ₩43,890 | ₩42,754 | ₩43,583 | +0.93% | 3.2만 |
|---|
| 2025.11.12 | ₩42,754 | ₩43,837 | ₩42,754 | ₩43,796 | +2.44% | 2.6만 |
|---|
| 2025.11.11 | ₩43,115 | ₩43,115 | ₩41,965 | ₩42,554 | -1.30% | 4.1만 |
|---|
| 2025.11.10 | ₩44,211 | ₩45,360 | ₩43,489 | ₩43,703 | -1.15% | 8.7만 |
|---|
| 2025.11.07 | ₩45,561 | ₩45,668 | ₩44,304 | ₩44,505 | -2.32% | 2.9만 |
|---|
| 2025.11.06 | ₩46,162 | ₩46,162 | ₩44,906 | ₩45,815 | -0.75% | 3.5만 |
|---|
| 2025.11.05 | ₩46,603 | ₩46,723 | ₩45,641 | ₩46,657 | +0.11% | 3만 |
|---|
| 2025.11.04 | ₩46,870 | ₩47,672 | ₩46,643 | ₩46,910 | +0.09% | 3.4만 |
|---|
| 2025.11.03 | ₩45,935 | ₩46,830 | ₩45,627 | ₩45,895 | -0.09% | 6.4만 |
|---|
| 2025.10.31 | ₩46,309 | ₩46,710 | ₩45,360 | ₩45,868 | -0.95% | 4.6만 |
|---|
| 2025.10.30 | ₩46,042 | ₩46,536 | ₩45,373 | ₩46,469 | +0.93% | 8.4천 |
|---|
| 2025.10.29 | ₩46,309 | ₩46,403 | ₩45,574 | ₩45,962 | -0.75% | 1.2만 |
|---|
| 2025.10.28 | ₩46,042 | ₩46,657 | ₩45,721 | ₩46,616 | +1.25% | 1.9만 |
|---|
| 2025.10.27 | ₩45,668 | ₩45,855 | ₩45,373 | ₩45,614 | -0.12% | 1.1만 |
|---|
| 2025.10.24 | ₩44,451 | ₩45,868 | ₩44,451 | ₩45,868 | +3.19% | 1.9만 |
|---|
| 2025.10.23 | ₩44,665 | ₩45,440 | ₩44,304 | ₩44,852 | +0.42% | 8.4만 |
|---|
| 2025.10.22 | ₩46,657 | ₩47,405 | ₩45,748 | ₩46,122 | -1.15% | 7.9만 |
|---|
| 2025.10.21 | ₩46,817 | ₩47,646 | ₩46,616 | ₩47,351 | +1.14% | 6.1만 |
|---|
| 2025.10.20 | ₩47,565 | ₩47,752 | ₩46,924 | ₩47,084 | -1.01% | 2.7만 |
|---|
| 2025.10.17 | ₩48,541 | ₩48,635 | ₩47,913 | ₩48,087 | -0.94% | 3.2만 |
|---|
| 2025.10.16 | ₩47,258 | ₩49,436 | ₩47,258 | ₩48,835 | +3.34% | 2.2만 |
|---|
| 2025.10.15 | ₩46,723 | ₩48,381 | ₩46,550 | ₩47,659 | +2.00% | 2.4만 |
|---|
| 2025.10.14 | ₩48,995 | ₩48,995 | ₩47,151 | ₩47,619 | -2.81% | 5.7만 |
|---|
| 2025.10.13 | ₩47,966 | ₩48,434 | ₩47,512 | ₩47,592 | -0.78% | 3.9만 |
|---|
| 2025.10.10 | ₩46,884 | ₩48,888 | ₩46,443 | ₩48,862 | +4.22% | 11.1만 |
|---|