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 | ₩18,598 | ₩18,625 | ₩18,077 | ₩18,518 | -0.43% | 21.8만 |
| 2026.10.08 | ₩18,919 | ₩18,919 | ₩18,264 | ₩18,425 | -2.61% | 22.2만 |
| 2026.10.07 | ₩19,106 | ₩19,721 | ₩18,852 | ₩19,520 | +2.17% | 13.2만 |
| 2026.10.06 | ₩19,654 | ₩19,787 | ₩19,119 | ₩19,320 | -1.70% | 5.4만 |
| 2026.10.05 | ₩20,028 | ₩20,255 | ₩19,293 | ₩19,493 | -2.67% | 9.4만 |
| 2026.10.02 | ₩20,375 | ₩20,415 | ₩19,801 | ₩19,868 | -2.49% | 46.2만 |
| 2026.10.01 | ₩20,910 | ₩20,990 | ₩19,894 | ₩19,934 | -4.66% | 38만 |
| 2026.09.30 | ₩20,536 | ₩20,763 | ₩20,335 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,709 |
| +0.85% |
| 32.3만 |
| 2026.09.29 | ₩20,883 | ₩21,043 | ₩20,522 | ₩20,669 | -1.02% | 44만 |
|---|
| 2026.09.28 | ₩19,881 | ₩20,455 | ₩19,881 | ₩20,295 | +2.08% | 13.1만 |
|---|
| 2026.09.25 | ₩20,442 | ₩20,576 | ₩20,161 | ₩20,335 | -0.52% | 19만 |
|---|
| 2026.09.24 | ₩19,721 | ₩20,041 | ₩19,453 | ₩19,948 | +1.15% | 28.9만 |
|---|
| 2026.09.23 | ₩20,255 | ₩20,282 | ₩19,747 | ₩20,121 | -0.66% | 19.5만 |
|---|
| 2026.09.22 | ₩20,656 | ₩20,829 | ₩20,041 | ₩20,642 | -0.06% | 24.6만 |
|---|
| 2026.09.21 | ₩19,761 | ₩20,228 | ₩19,467 | ₩20,095 | +1.69% | 18.3만 |
|---|
| 2026.09.18 | ₩19,253 | ₩19,400 | ₩19,026 | ₩19,266 | +0.07% | 16.4만 |
|---|
| 2026.09.17 | ₩19,734 | ₩19,761 | ₩19,146 | ₩19,186 | -2.78% | 13.3만 |
|---|
| 2026.09.16 | ₩18,839 | ₩19,614 | ₩18,839 | ₩19,427 | +3.12% | 37.3만 |
|---|
| 2026.09.15 | ₩19,039 | ₩19,039 | ₩18,278 | ₩18,371 | -3.51% | 19만 |
|---|
| 2026.09.14 | ₩18,384 | ₩19,373 | ₩18,331 | ₩19,199 | +4.43% | 26.5만 |
|---|
| 2026.09.11 | ₩19,053 | ₩19,079 | ₩18,518 | ₩18,852 | -1.05% | 15.6만 |
|---|
| 2026.09.10 | ₩18,304 | ₩19,266 | ₩18,278 | ₩18,919 | +3.36% | 17.2만 |
|---|
| 2026.09.09 | ₩18,625 | ₩18,879 | ₩18,371 | ₩18,732 | +0.57% | 15.4만 |
|---|
| 2026.09.08 | ₩19,079 | ₩19,306 | ₩18,759 | ₩19,039 | -0.21% | 11만 |
|---|
| 2026.09.04 | ₩19,387 | ₩19,827 | ₩19,320 | ₩19,440 | +0.28% | 17.4만 |
|---|
| 2026.09.03 | ₩18,812 | ₩19,133 | ₩18,585 | ₩19,119 | +1.63% | 12.6만 |
|---|
| 2026.09.02 | ₩19,186 | ₩19,293 | ₩18,692 | ₩18,839 | -1.81% | 11.1만 |
|---|
| 2026.09.01 | ₩18,972 | ₩19,440 | ₩18,972 | ₩19,026 | +0.28% | 9.5만 |
|---|
| 2026.08.31 | ₩19,654 | ₩20,014 | ₩19,213 | ₩19,520 | -0.68% | 18.5만 |
|---|
| 2026.08.28 | ₩20,469 | ₩20,656 | ₩20,308 | ₩20,348 | -0.59% | 22.2만 |
|---|
| 2026.08.27 | ₩20,562 | ₩21,030 | ₩20,295 | ₩20,549 | -0.06% | 8.4만 |
|---|
| 2026.08.26 | ₩21,083 | ₩21,177 | ₩20,095 | ₩20,482 | -2.85% | 10.7만 |
|---|
| 2026.08.25 | ₩20,589 | ₩20,736 | ₩20,242 | ₩20,736 | +0.71% | 17.9만 |
|---|
| 2026.08.24 | ₩20,001 | ₩20,362 | ₩19,694 | ₩20,041 | +0.20% | 13.6만 |
|---|
| 2026.08.21 | ₩19,574 | ₩19,868 | ₩19,280 | ₩19,721 | +0.75% | 5만 |
|---|
| 2026.08.20 | ₩19,373 | ₩19,640 | ₩19,039 | ₩19,614 | +1.24% | 32.3만 |
|---|
| 2026.08.19 | ₩19,533 | ₩19,814 | ₩19,346 | ₩19,747 | +1.09% | 51.2만 |
|---|
| 2026.08.18 | ₩19,841 | ₩20,001 | ₩19,640 | ₩19,654 | -0.94% | 22만 |
|---|
| 2026.08.17 | ₩20,642 | ₩20,843 | ₩20,295 | ₩20,348 | -1.42% | 11.3만 |
|---|
| 2026.08.14 | ₩21,284 | ₩21,284 | ₩20,683 | ₩20,816 | -2.20% | 9만 |
|---|
| 2026.08.13 | ₩21,725 | ₩21,965 | ₩21,351 | ₩21,404 | -1.48% | 8.3만 |
|---|
| 2026.08.12 | ₩21,872 | ₩21,872 | ₩21,310 | ₩21,417 | -2.08% | 6.8만 |
|---|
| 2026.08.11 | ₩22,059 | ₩22,059 | ₩21,364 | ₩21,498 | -2.54% | 8.9만 |
|---|
| 2026.08.10 | ₩23,662 | ₩23,662 | ₩21,992 | ₩21,992 | -7.06% | 17.2만 |
|---|
| 2026.08.07 | ₩24,183 | ₩24,571 | ₩23,849 | ₩24,277 | +0.39% | 5.7만 |
|---|
| 2026.08.06 | ₩23,582 | ₩24,183 | ₩23,381 | ₩23,689 | +0.45% | 7.9만 |
|---|
| 2026.08.05 | ₩23,301 | ₩24,477 | ₩23,141 | ₩24,437 | +4.87% | 11.3만 |
|---|
| 2026.08.04 | ₩23,956 | ₩24,464 | ₩23,315 | ₩23,435 | -2.18% | 13만 |
|---|
| 2026.08.03 | ₩23,408 | ₩23,675 | ₩22,940 | ₩23,221 | -0.80% | 4.3만 |
|---|
| 2026.07.31 | ₩23,007 | ₩23,528 | ₩22,553 | ₩22,660 | -1.51% | 6.9만 |
|---|
| 2026.07.30 | ₩23,729 | ₩23,809 | ₩22,981 | ₩23,087 | -2.70% | 3.8만 |
|---|
| 2026.07.29 | ₩23,061 | ₩23,448 | ₩22,847 | ₩23,328 | +1.16% | 3.9만 |
|---|
| 2026.07.28 | ₩23,542 | ₩24,410 | ₩23,381 | ₩24,250 | +3.01% | 6.7만 |
|---|
| 2026.07.27 | ₩23,649 | ₩23,689 | ₩22,954 | ₩23,555 | -0.40% | 5.9만 |
|---|
| 2026.07.24 | ₩22,807 | ₩22,807 | ₩22,045 | ₩22,647 | -0.70% | 5.5만 |
|---|
| 2026.07.23 | ₩22,219 | ₩22,874 | ₩22,045 | ₩22,767 | +2.47% | 20.2만 |
|---|
| 2026.07.22 | ₩22,927 | ₩23,061 | ₩22,687 | ₩22,940 | +0.06% | 5.1만 |
|---|
| 2026.07.21 | ₩23,876 | ₩23,983 | ₩23,488 | ₩23,488 | -1.62% | 2만 |
|---|
| 2026.07.20 | ₩24,370 | ₩24,370 | ₩23,582 | ₩23,943 | -1.75% | 16.4만 |
|---|
| 2026.07.17 | ₩24,023 | ₩24,464 | ₩23,876 | ₩24,103 | +0.33% | 2.4만 |
|---|
| 2026.07.16 | ₩24,945 | ₩24,945 | ₩24,517 | ₩24,691 | -1.02% | 3.8만 |
|---|
| 2026.07.15 | ₩24,771 | ₩25,693 | ₩24,731 | ₩25,198 | +1.73% | 3만 |
|---|
| 2026.07.14 | ₩24,717 | ₩25,319 | ₩24,571 | ₩24,744 | +0.11% | 6만 |
|---|
| 2026.07.13 | ₩25,826 | ₩25,826 | ₩24,731 | ₩24,931 | -3.47% | 4.6만 |
|---|
| 2026.07.10 | ₩26,575 | ₩27,136 | ₩26,388 | ₩26,521 | -0.20% | 2만 |
|---|
| 2026.07.09 | ₩26,321 | ₩26,828 | ₩26,294 | ₩26,775 | +1.73% | 3.5만 |
|---|
| 2026.07.08 | ₩26,120 | ₩26,735 | ₩25,653 | ₩26,000 | -0.46% | 13.7만 |
|---|
| 2026.07.07 | ₩28,031 | ₩28,058 | ₩26,788 | ₩26,935 | -3.91% | 6만 |
|---|
| 2026.07.06 | ₩28,726 | ₩28,726 | ₩28,151 | ₩28,579 | -0.51% | 3.1만 |
|---|
| 2026.07.02 | ₩28,579 | ₩28,806 | ₩28,044 | ₩28,472 | -0.37% | 3.4만 |
|---|
| 2026.07.01 | ₩28,659 | ₩29,073 | ₩28,285 | ₩28,913 | +0.89% | 7.3만 |
|---|
| 2026.06.30 | ₩27,924 | ₩28,565 | ₩27,510 | ₩28,525 | +2.15% | 5.5만 |
|---|
| 2026.06.29 | ₩27,643 | ₩28,165 | ₩27,456 | ₩28,044 | +1.45% | 3.3만 |
|---|
| 2026.06.26 | ₩27,590 | ₩27,897 | ₩27,497 | ₩27,764 | +0.63% | 9.4만 |
|---|
| 2026.06.25 | ₩28,392 | ₩28,605 | ₩27,323 | ₩27,510 | -3.11% | 8.6만 |
|---|
| 2026.06.24 | ₩28,004 | ₩28,659 | ₩27,897 | ₩28,071 | +0.24% | 13.1만 |
|---|
| 2026.06.23 | ₩27,603 | ₩27,897 | ₩27,216 | ₩27,336 | -0.97% | 5.4만 |
|---|
| 2026.06.22 | ₩28,298 | ₩28,579 | ₩27,684 | ₩27,684 | -2.17% | 17.1만 |
|---|
| 2026.06.18 | ₩27,991 | ₩28,926 | ₩27,991 | ₩28,432 | +1.58% | 10.6만 |
|---|
| 2026.06.17 | ₩26,788 | ₩27,617 | ₩26,788 | ₩27,497 | +2.64% | 10.4만 |
|---|
| 2026.06.16 | ₩27,163 | ₩27,176 | ₩26,748 | ₩26,828 | -1.23% | 6.9만 |
|---|
| 2026.06.15 | ₩27,002 | ₩27,042 | ₩26,201 | ₩26,628 | -1.39% | 16.2만 |
|---|
| 2026.06.12 | ₩25,532 | ₩25,720 | ₩24,397 | ₩24,851 | -2.67% | 9.6만 |
|---|
| 2026.06.11 | ₩23,809 | ₩25,265 | ₩23,742 | ₩25,265 | +6.12% | 13.1만 |
|---|
| 2026.06.10 | ₩24,611 | ₩24,637 | ₩23,622 | ₩24,277 | -1.36% | 11.8만 |
|---|
| 2026.06.09 | ₩24,424 | ₩25,492 | ₩24,424 | ₩25,065 | +2.63% | 17.5만 |
|---|
| 2026.06.08 | ₩24,437 | ₩24,437 | ₩23,756 | ₩24,236 | -0.82% | 3.4만 |
|---|
| 2026.06.05 | ₩23,889 | ₩24,824 | ₩23,889 | ₩24,771 | +3.69% | 5.2만 |
|---|
| 2026.06.04 | ₩24,076 | ₩24,330 | ₩23,702 | ₩23,889 | -0.78% | 6.5만 |
|---|
| 2026.06.03 | ₩24,450 | ₩24,450 | ₩23,395 | ₩23,902 | -2.24% | 7.9만 |
|---|
| 2026.06.02 | ₩25,305 | ₩25,305 | ₩24,424 | ₩24,557 | -2.96% | 5.6만 |
|---|
| 2026.06.01 | ₩25,466 | ₩25,559 | ₩24,677 | ₩25,145 | -1.26% | 17.2만 |
|---|
| 2026.05.29 | ₩25,760 | ₩26,321 | ₩25,693 | ₩26,013 | +0.99% | 18.9만 |
|---|
| 2026.05.28 | ₩24,945 | ₩25,679 | ₩24,824 | ₩25,479 | +2.14% | 15.1만 |
|---|
| 2026.05.27 | ₩25,386 | ₩25,813 | ₩24,998 | ₩25,452 | +0.26% | 11.1만 |
|---|
| 2026.05.26 | ₩23,902 | ₩24,677 | ₩23,328 | ₩24,677 | +3.24% | 11.3만 |
|---|
| 2026.05.22 | ₩23,769 | ₩23,849 | ₩23,288 | ₩23,408 | -1.52% | 6만 |
|---|
| 2026.05.21 | ₩22,700 | ₩23,943 | ₩22,580 | ₩23,622 | +4.06% | 7.9만 |
|---|
| 2026.05.20 | ₩22,353 | ₩23,194 | ₩21,778 | ₩23,141 | +3.53% | 54.8만 |
|---|
| 2026.05.19 | ₩22,433 | ₩22,673 | ₩21,925 | ₩22,019 | -1.85% | 25.7만 |
|---|
| 2026.05.18 | ₩23,729 | ₩23,996 | ₩22,486 | ₩22,606 | -4.73% | 32.6만 |
|---|
| 2026.05.15 | ₩24,210 | ₩24,263 | ₩23,462 | ₩23,462 | -3.09% | 9.4만 |
|---|
| 2026.05.14 | ₩25,132 | ₩25,132 | ₩24,504 | ₩24,597 | -2.13% | 9.2만 |
|---|
| 2026.05.13 | ₩25,198 | ₩25,519 | ₩24,918 | ₩24,971 | -0.90% | 6.2만 |
|---|
| 2026.05.12 | ₩24,958 | ₩25,319 | ₩24,798 | ₩25,025 | +0.27% | 8.7만 |
|---|
| 2026.05.11 | ₩26,134 | ₩26,214 | ₩25,345 | ₩25,345 | -3.02% | 11.6만 |
|---|
| 2026.05.08 | ₩26,521 | ₩26,949 | ₩26,267 | ₩26,788 | +1.01% | 7.3만 |
|---|
| 2026.05.07 | ₩26,454 | ₩27,203 | ₩26,401 | ₩26,494 | +0.15% | 18.6만 |
|---|
| 2026.05.06 | ₩25,239 | ₩25,826 | ₩24,905 | ₩25,586 | +1.38% | 61.4만 |
|---|
| 2026.05.05 | ₩23,836 | ₩23,996 | ₩23,381 | ₩23,635 | -0.84% | 8.8만 |
|---|
| 2026.05.04 | ₩24,236 | ₩24,544 | ₩23,542 | ₩23,662 | -2.37% | 42.5만 |
|---|
| 2026.05.01 | ₩23,889 | ₩24,517 | ₩23,515 | ₩24,076 | +0.78% | 39.2만 |
|---|
| 2026.04.30 | ₩24,571 | ₩24,771 | ₩23,315 | ₩23,488 | -4.40% | 30.6만 |
|---|
| 2026.04.29 | ₩24,597 | ₩24,677 | ₩23,876 | ₩23,902 | -2.82% | 7.5만 |
|---|
| 2026.04.28 | ₩25,225 | ₩25,372 | ₩24,784 | ₩25,078 | -0.58% | 9.3만 |
|---|
| 2026.04.27 | ₩25,666 | ₩26,040 | ₩25,145 | ₩25,920 | +0.99% | 4.5만 |
|---|
| 2026.04.24 | ₩25,880 | ₩26,428 | ₩25,773 | ₩25,813 | -0.26% | 8.4만 |
|---|
| 2026.04.23 | ₩25,880 | ₩26,160 | ₩25,532 | ₩25,706 | -0.67% | 5.2만 |
|---|
| 2026.04.22 | ₩26,401 | ₩26,401 | ₩25,933 | ₩26,094 | -1.16% | 8.5만 |
|---|
| 2026.04.21 | ₩27,363 | ₩27,563 | ₩26,655 | ₩26,735 | -2.29% | 4.2만 |
|---|
| 2026.04.20 | ₩27,283 | ₩27,790 | ₩26,909 | ₩27,510 | +0.83% | 5.9만 |
|---|
| 2026.04.17 | ₩28,124 | ₩29,060 | ₩27,497 | ₩27,617 | -1.81% | 17.9만 |
|---|
| 2026.04.16 | ₩26,828 | ₩26,828 | ₩25,920 | ₩26,107 | -2.69% | 7.4만 |
|---|
| 2026.04.15 | ₩27,002 | ₩27,256 | ₩26,494 | ₩26,909 | -0.35% | 5.1만 |
|---|
| 2026.04.14 | ₩26,214 | ₩27,149 | ₩26,214 | ₩26,762 | +2.09% | 11.1만 |
|---|
| 2026.04.13 | ₩25,212 | ₩26,067 | ₩25,132 | ₩25,626 | +1.64% | 10.7만 |
|---|
| 2026.04.10 | ₩25,639 | ₩26,227 | ₩25,439 | ₩25,826 | +0.73% | 7.1만 |
|---|
| 2026.04.09 | ₩24,744 | ₩25,586 | ₩24,023 | ₩25,452 | +2.86% | 14.7만 |
|---|
| 2026.04.08 | ₩25,786 | ₩26,227 | ₩24,704 | ₩24,798 | -3.83% | 33.6만 |
|---|
| 2026.04.07 | ₩23,408 | ₩23,448 | ₩22,713 | ₩23,194 | -0.91% | 13.6만 |
|---|
| 2026.04.06 | ₩24,036 | ₩24,116 | ₩23,555 | ₩23,568 | -1.95% | 8.3만 |
|---|
| 2026.04.02 | ₩22,940 | ₩24,103 | ₩22,486 | ₩23,902 | +4.19% | 13만 |
|---|
| 2026.04.01 | ₩23,609 | ₩24,557 | ₩22,940 | ₩24,116 | +2.15% | 32.7만 |
|---|
| 2026.03.31 | ₩21,912 | ₩23,261 | ₩21,324 | ₩22,473 | +2.56% | 24.1만 |
|---|
| 2026.03.30 | ₩21,137 | ₩22,019 | ₩20,910 | ₩21,925 | +3.73% | 15.2만 |
|---|
| 2026.03.27 | ₩22,219 | ₩22,219 | ₩21,377 | ₩21,471 | -3.37% | 10.7만 |
|---|
| 2026.03.26 | ₩22,834 | ₩22,940 | ₩21,992 | ₩22,219 | -2.69% | 13.4만 |
|---|
| 2026.03.25 | ₩23,141 | ₩23,141 | ₩22,647 | ₩22,940 | -0.87% | 16.3만 |
|---|
| 2026.03.24 | ₩23,715 | ₩23,715 | ₩22,379 | ₩22,887 | -3.49% | 18.7만 |
|---|
| 2026.03.23 | ₩25,145 | ₩25,399 | ₩23,675 | ₩23,809 | -5.31% | 32.2만 |
|---|
| 2026.03.20 | ₩24,170 | ₩24,410 | ₩23,582 | ₩24,397 | +0.94% | 16.9만 |
|---|
| 2026.03.19 | ₩24,798 | ₩24,985 | ₩24,049 | ₩24,330 | -1.89% | 21.8만 |
|---|
| 2026.03.18 | ₩24,971 | ₩25,132 | ₩24,704 | ₩25,132 | +0.64% | 7.5만 |
|---|
| 2026.03.17 | ₩25,332 | ₩25,439 | ₩24,611 | ₩25,038 | -1.16% | 11.9만 |
|---|
| 2026.03.16 | ₩25,693 | ₩26,134 | ₩25,439 | ₩25,599 | -0.36% | 10만 |
|---|
| 2026.03.13 | ₩25,973 | ₩26,267 | ₩25,573 | ₩25,760 | -0.82% | 6.8만 |
|---|
| 2026.03.12 | ₩26,441 | ₩26,441 | ₩25,279 | ₩25,893 | -2.07% | 14.5만 |
|---|
| 2026.03.11 | ₩27,897 | ₩27,897 | ₩26,321 | ₩26,388 | -5.41% | 12.6만 |
|---|
| 2026.03.10 | ₩27,563 | ₩27,978 | ₩27,002 | ₩27,750 | +0.68% | 15.1만 |
|---|
| 2026.03.09 | ₩26,682 | ₩27,443 | ₩26,294 | ₩27,016 | +1.25% | 19.3만 |
|---|
| 2026.03.06 | ₩26,294 | ₩27,189 | ₩26,120 | ₩26,842 | +2.08% | 10만 |
|---|
| 2026.03.05 | ₩26,975 | ₩27,136 | ₩26,401 | ₩26,909 | -0.25% | 7.6만 |
|---|
| 2026.03.04 | ₩27,350 | ₩27,937 | ₩26,989 | ₩27,149 | -0.73% | 8.4만 |
|---|
| 2026.03.03 | ₩26,054 | ₩27,256 | ₩25,813 | ₩26,815 | +2.92% | 21.5만 |
|---|
| 2026.03.02 | ₩25,506 | ₩27,082 | ₩25,506 | ₩26,347 | +3.30% | 26만 |
|---|
| 2026.02.27 | ₩27,790 | ₩28,325 | ₩27,229 | ₩27,416 | -1.35% | 4.1만 |
|---|
| 2026.02.26 | ₩29,033 | ₩29,327 | ₩27,697 | ₩28,298 | -2.53% | 2.3만 |
|---|
| 2026.02.25 | ₩28,058 | ₩29,073 | ₩28,058 | ₩28,485 | +1.52% | 8.9천 |
|---|
| 2026.02.24 | ₩28,245 | ₩28,873 | ₩28,191 | ₩28,218 | -0.09% | 2.1만 |
|---|
| 2026.02.23 | ₩28,298 | ₩28,418 | ₩27,390 | ₩28,178 | -0.42% | 1.9만 |
|---|
| 2026.02.20 | ₩28,405 | ₩28,819 | ₩28,178 | ₩28,418 | +0.05% | 3.4만 |
|---|
| 2026.02.19 | ₩27,991 | ₩28,312 | ₩27,430 | ₩28,138 | +0.53% | 5.3만 |
|---|
| 2026.02.18 | ₩28,806 | ₩29,100 | ₩28,472 | ₩28,525 | -0.97% | 4.1만 |
|---|
| 2026.02.17 | ₩28,699 | ₩30,276 | ₩28,499 | ₩29,728 | +3.58% | 9.8만 |
|---|
| 2026.02.13 | ₩29,514 | ₩29,514 | ₩28,806 | ₩28,993 | -1.77% | 1.8만 |
|---|
| 2026.02.12 | ₩28,512 | ₩29,594 | ₩28,205 | ₩29,420 | +3.19% | 4.3만 |
|---|
| 2026.02.11 | ₩29,167 | ₩29,167 | ₩28,245 | ₩28,352 | -2.79% | 2.8만 |
|---|
| 2026.02.10 | ₩29,661 | ₩30,142 | ₩29,661 | ₩29,888 | +0.77% | 1만 |
|---|
| 2026.02.09 | ₩30,396 | ₩30,423 | ₩29,781 | ₩29,835 | -1.85% | 5.1만 |
|---|
| 2026.02.06 | ₩31,144 | ₩31,171 | ₩30,089 | ₩30,276 | -2.79% | 7.9만 |
|---|
| 2026.02.05 | ₩31,478 | ₩32,266 | ₩31,264 | ₩31,438 | -0.13% | 6.1만 |
|---|
| 2026.02.04 | ₩32,012 | ₩32,012 | ₩30,676 | ₩30,797 | -3.80% | 4.2만 |
|---|
| 2026.02.03 | ₩34,177 | ₩34,177 | ₩32,093 | ₩32,226 | -5.71% | 2.8만 |
|---|
| 2026.02.02 | ₩34,458 | ₩34,751 | ₩33,843 | ₩34,417 | -0.12% | 6.2만 |
|---|
| 2026.01.30 | ₩34,083 | ₩34,671 | ₩33,095 | ₩33,095 | -2.90% | 2.7만 |
|---|
| 2026.01.29 | ₩33,068 | ₩33,816 | ₩32,320 | ₩33,816 | +2.26% | 3.5만 |
|---|
| 2026.01.28 | ₩34,551 | ₩34,778 | ₩34,364 | ₩34,471 | -0.23% | 4.4만 |
|---|
| 2026.01.27 | ₩34,805 | ₩35,620 | ₩34,805 | ₩34,952 | +0.42% | 3.3만 |
|---|
| 2026.01.26 | ₩34,604 | ₩35,900 | ₩34,604 | ₩35,633 | +2.97% | 1.2만 |
|---|
| 2026.01.23 | ₩35,259 | ₩35,727 | ₩34,671 | ₩35,647 | +1.10% | 2.2만 |
|---|
| 2026.01.22 | ₩36,422 | ₩36,609 | ₩35,927 | ₩36,047 | -1.03% | 6.3만 |
|---|
| 2026.01.21 | ₩36,903 | ₩36,903 | ₩35,807 | ₩36,301 | -1.63% | 3.3만 |
|---|
| 2026.01.20 | ₩37,450 | ₩38,185 | ₩37,210 | ₩38,052 | +1.61% | 1.3만 |
|---|
| 2026.01.16 | ₩38,158 | ₩38,185 | ₩37,798 | ₩37,931 | -0.60% | 3.6만 |
|---|
| 2026.01.15 | ₩38,038 | ₩38,492 | ₩37,303 | ₩38,078 | +0.11% | 7만 |
|---|
| 2026.01.14 | ₩38,466 | ₩38,466 | ₩36,341 | ₩37,370 | -2.85% | 7.9만 |
|---|
| 2026.01.13 | ₩39,695 | ₩39,695 | ₩38,412 | ₩39,040 | -1.65% | 6.3만 |
|---|
| 2026.01.12 | ₩39,548 | ₩40,563 | ₩39,414 | ₩40,176 | +1.59% | 2.2만 |
|---|
| 2026.01.09 | ₩39,388 | ₩39,788 | ₩39,361 | ₩39,615 | +0.58% | 3.2만 |
|---|
| 2026.01.08 | ₩42,180 | ₩42,314 | ₩39,254 | ₩39,775 | -5.70% | 5.3만 |
|---|
| 2026.01.07 | ₩41,258 | ₩42,541 | ₩41,258 | ₩42,474 | +2.95% | 5.7만 |
|---|
| 2026.01.06 | ₩39,388 | ₩41,659 | ₩39,361 | ₩41,525 | +5.43% | 7.6만 |
|---|
| 2026.01.05 | ₩39,615 | ₩41,378 | ₩38,626 | ₩39,454 | -0.40% | 5.2만 |
|---|
| 2026.01.02 | ₩43,570 | ₩43,570 | ₩41,418 | ₩41,686 | -4.32% | 2.7만 |
|---|
| 2025.12.31 | ₩43,048 | ₩43,690 | ₩43,048 | ₩43,436 | +0.90% | 9.3천 |
|---|
| 2025.12.30 | ₩43,129 | ₩43,222 | ₩42,714 | ₩42,955 | -0.40% | 3.3만 |
|---|
| 2025.12.29 | ₩43,797 | ₩44,144 | ₩43,383 | ₩43,663 | -0.31% | 3.2만 |
|---|
| 2025.12.26 | ₩44,184 | ₩44,759 | ₩44,184 | ₩44,371 | +0.42% | 1.3만 |
|---|
| 2025.12.24 | ₩43,823 | ₩44,077 | ₩43,690 | ₩44,077 | +0.58% | 4.9천 |
|---|
| 2025.12.23 | ₩44,451 | ₩44,692 | ₩44,144 | ₩44,157 | -0.66% | 5.4천 |
|---|
| 2025.12.22 | ₩45,053 | ₩45,053 | ₩44,278 | ₩44,692 | -0.80% | 1.6만 |
|---|
| 2025.12.19 | ₩45,240 | ₩45,787 | ₩44,932 | ₩45,681 | +0.97% | 1.7만 |
|---|
| 2025.12.18 | ₩44,572 | ₩45,828 | ₩44,572 | ₩45,654 | +2.43% | 3.7만 |
|---|
| 2025.12.17 | ₩45,747 | ₩45,747 | ₩44,224 | ₩44,304 | -3.15% | 2.5만 |
|---|
| 2025.12.16 | ₩44,785 | ₩46,415 | ₩44,785 | ₩46,375 | +3.55% | 3.9만 |
|---|
| 2025.12.15 | ₩43,864 | ₩44,371 | ₩43,663 | ₩43,743 | -0.27% | 2.7만 |
|---|
| 2025.12.12 | ₩42,033 | ₩43,195 | ₩41,819 | ₩43,035 | +2.38% | 3.9만 |
|---|
| 2025.12.11 | ₩42,153 | ₩42,367 | ₩41,779 | ₩42,167 | +0.03% | 1.4만 |
|---|
| 2025.12.10 | ₩42,674 | ₩42,701 | ₩41,686 | ₩41,873 | -1.88% | 1.9만 |
|---|
| 2025.12.09 | ₩43,169 | ₩43,169 | ₩42,087 | ₩42,714 | -1.05% | 1.7만 |
|---|
| 2025.12.08 | ₩42,474 | ₩43,489 | ₩42,407 | ₩43,316 | +1.98% | 3.6만 |
|---|
| 2025.12.05 | ₩42,087 | ₩42,300 | ₩40,951 | ₩42,274 | +0.44% | 1.5만 |
|---|
| 2025.12.04 | ₩42,287 | ₩42,474 | ₩41,806 | ₩41,886 | -0.95% | 1.4만 |
|---|
| 2025.12.03 | ₩43,276 | ₩43,276 | ₩42,127 | ₩42,287 | -2.28% | 6만 |
|---|
| 2025.12.02 | ₩42,701 | ₩44,291 | ₩42,701 | ₩43,864 | +2.72% | 5.2만 |
|---|
| 2025.12.01 | ₩43,369 | ₩43,369 | ₩42,340 | ₩42,781 | -1.36% | 3.1만 |
|---|
| 2025.11.28 | ₩44,705 | ₩44,705 | ₩43,262 | ₩43,623 | -2.42% | 1.3만 |
|---|
| 2025.11.26 | ₩45,427 | ₩45,427 | ₩44,091 | ₩44,719 | -1.56% | 5.8만 |
|---|
| 2025.11.25 | ₩45,667 | ₩46,028 | ₩45,066 | ₩45,427 | -0.53% | 6.5만 |
|---|
| 2025.11.24 | ₩44,906 | ₩46,175 | ₩44,558 | ₩44,825 | -0.18% | 6.4만 |
|---|
| 2025.11.21 | ₩45,066 | ₩45,761 | ₩44,224 | ₩44,612 | -1.01% | 3.6만 |
|---|
| 2025.11.20 | ₩43,489 | ₩45,160 | ₩42,487 | ₩45,119 | +3.75% | 5.7만 |
|---|
| 2025.11.19 | ₩44,719 | ₩45,039 | ₩43,917 | ₩44,064 | -1.46% | 7.7만 |
|---|
| 2025.11.18 | ₩44,024 | ₩44,198 | ₩42,755 | ₩43,008 | -2.31% | 3.7만 |
|---|
| 2025.11.17 | ₩42,581 | ₩43,944 | ₩42,340 | ₩43,623 | +2.45% | 3.7만 |
|---|
| 2025.11.14 | ₩43,035 | ₩44,037 | ₩41,899 | ₩42,127 | -2.11% | 4.5만 |
|---|
| 2025.11.13 | ₩43,169 | ₩43,877 | ₩42,741 | ₩43,570 | +0.93% | 3.2만 |
|---|
| 2025.11.12 | ₩42,741 | ₩43,823 | ₩42,741 | ₩43,783 | +2.44% | 2.6만 |
|---|
| 2025.11.11 | ₩43,102 | ₩43,102 | ₩41,953 | ₩42,541 | -1.30% | 4.1만 |
|---|
| 2025.11.10 | ₩44,198 | ₩45,347 | ₩43,476 | ₩43,690 | -1.15% | 8.7만 |
|---|
| 2025.11.07 | ₩45,547 | ₩45,654 | ₩44,291 | ₩44,491 | -2.32% | 2.9만 |
|---|
| 2025.11.06 | ₩46,148 | ₩46,148 | ₩44,892 | ₩45,801 | -0.75% | 3.5만 |
|---|
| 2025.11.05 | ₩46,589 | ₩46,709 | ₩45,627 | ₩46,643 | +0.11% | 3만 |
|---|
| 2025.11.04 | ₩46,856 | ₩47,658 | ₩46,629 | ₩46,896 | +0.09% | 3.4만 |
|---|
| 2025.11.03 | ₩45,921 | ₩46,816 | ₩45,614 | ₩45,881 | -0.09% | 6.4만 |
|---|
| 2025.10.31 | ₩46,295 | ₩46,696 | ₩45,347 | ₩45,854 | -0.95% | 4.6만 |
|---|
| 2025.10.30 | ₩46,028 | ₩46,522 | ₩45,360 | ₩46,456 | +0.93% | 8.4천 |
|---|
| 2025.10.29 | ₩46,295 | ₩46,389 | ₩45,560 | ₩45,948 | -0.75% | 1.2만 |
|---|
| 2025.10.28 | ₩46,028 | ₩46,643 | ₩45,707 | ₩46,602 | +1.25% | 1.9만 |
|---|
| 2025.10.27 | ₩45,654 | ₩45,841 | ₩45,360 | ₩45,600 | -0.12% | 1.1만 |
|---|
| 2025.10.24 | ₩44,438 | ₩45,854 | ₩44,438 | ₩45,854 | +3.19% | 1.9만 |
|---|
| 2025.10.23 | ₩44,652 | ₩45,427 | ₩44,291 | ₩44,839 | +0.42% | 8.4만 |
|---|
| 2025.10.22 | ₩46,643 | ₩47,391 | ₩45,734 | ₩46,108 | -1.15% | 7.9만 |
|---|
| 2025.10.21 | ₩46,803 | ₩47,631 | ₩46,602 | ₩47,337 | +1.14% | 6.1만 |
|---|
| 2025.10.20 | ₩47,551 | ₩47,738 | ₩46,910 | ₩47,070 | -1.01% | 2.7만 |
|---|
| 2025.10.17 | ₩48,526 | ₩48,620 | ₩47,898 | ₩48,072 | -0.94% | 3.2만 |
|---|
| 2025.10.16 | ₩47,244 | ₩49,422 | ₩47,244 | ₩48,820 | +3.34% | 2.2만 |
|---|
| 2025.10.15 | ₩46,709 | ₩48,366 | ₩46,536 | ₩47,645 | +2.00% | 2.4만 |
|---|
| 2025.10.14 | ₩48,981 | ₩48,981 | ₩47,137 | ₩47,605 | -2.81% | 5.7만 |
|---|
| 2025.10.13 | ₩47,952 | ₩48,420 | ₩47,498 | ₩47,578 | -0.78% | 3.9만 |
|---|
| 2025.10.10 | ₩46,870 | ₩48,874 | ₩46,429 | ₩48,847 | +4.22% | 11.1만 |
|---|