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 | ₩18,600 | ₩18,626 | ₩18,079 | ₩18,519 | -0.43% | 21.8만 |
| 2026.10.08 | ₩18,920 | ₩18,920 | ₩18,266 | ₩18,426 | -2.61% | 22.2만 |
| 2026.10.07 | ₩19,107 | ₩19,722 | ₩18,853 | ₩19,522 | +2.17% | 13.2만 |
| 2026.10.06 | ₩19,655 | ₩19,789 | ₩19,121 | ₩19,321 | -1.70% | 5.4만 |
| 2026.10.05 | ₩20,029 | ₩20,256 | ₩19,294 | ₩19,495 | -2.67% | 9.4만 |
| 2026.10.02 | ₩20,377 | ₩20,417 | ₩19,802 | ₩19,869 | -2.49% | 46.2만 |
| 2026.10.01 | ₩20,911 | ₩20,991 | ₩19,896 | ₩19,936 | -4.66% | 38만 |
| 2026.09.30 | ₩20,537 | ₩20,764 | ₩20,337 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,711 |
| +0.85% |
| 32.3만 |
| 2026.09.29 | ₩20,884 | ₩21,045 | ₩20,524 | ₩20,671 | -1.02% | 44만 |
|---|
| 2026.09.28 | ₩19,882 | ₩20,457 | ₩19,882 | ₩20,297 | +2.08% | 13.1만 |
|---|
| 2026.09.25 | ₩20,444 | ₩20,577 | ₩20,163 | ₩20,337 | -0.52% | 19만 |
|---|
| 2026.09.24 | ₩19,722 | ₩20,043 | ₩19,455 | ₩19,949 | +1.15% | 28.9만 |
|---|
| 2026.09.23 | ₩20,256 | ₩20,283 | ₩19,749 | ₩20,123 | -0.66% | 19.5만 |
|---|
| 2026.09.22 | ₩20,657 | ₩20,831 | ₩20,043 | ₩20,644 | -0.06% | 24.6만 |
|---|
| 2026.09.21 | ₩19,762 | ₩20,230 | ₩19,468 | ₩20,096 | +1.69% | 18.3만 |
|---|
| 2026.09.18 | ₩19,254 | ₩19,401 | ₩19,027 | ₩19,268 | +0.07% | 16.4만 |
|---|
| 2026.09.17 | ₩19,735 | ₩19,762 | ₩19,147 | ₩19,188 | -2.78% | 13.3만 |
|---|
| 2026.09.16 | ₩18,840 | ₩19,615 | ₩18,840 | ₩19,428 | +3.12% | 37.3만 |
|---|
| 2026.09.15 | ₩19,041 | ₩19,041 | ₩18,279 | ₩18,372 | -3.51% | 19만 |
|---|
| 2026.09.14 | ₩18,386 | ₩19,375 | ₩18,332 | ₩19,201 | +4.43% | 26.5만 |
|---|
| 2026.09.11 | ₩19,054 | ₩19,081 | ₩18,519 | ₩18,853 | -1.05% | 15.6만 |
|---|
| 2026.09.10 | ₩18,306 | ₩19,268 | ₩18,279 | ₩18,920 | +3.36% | 17.2만 |
|---|
| 2026.09.09 | ₩18,626 | ₩18,880 | ₩18,372 | ₩18,733 | +0.57% | 15.4만 |
|---|
| 2026.09.08 | ₩19,081 | ₩19,308 | ₩18,760 | ₩19,041 | -0.21% | 11만 |
|---|
| 2026.09.04 | ₩19,388 | ₩19,829 | ₩19,321 | ₩19,441 | +0.28% | 17.4만 |
|---|
| 2026.09.03 | ₩18,813 | ₩19,134 | ₩18,586 | ₩19,121 | +1.63% | 12.6만 |
|---|
| 2026.09.02 | ₩19,188 | ₩19,294 | ₩18,693 | ₩18,840 | -1.81% | 11.1만 |
|---|
| 2026.09.01 | ₩18,974 | ₩19,441 | ₩18,974 | ₩19,027 | +0.28% | 9.5만 |
|---|
| 2026.08.31 | ₩19,655 | ₩20,016 | ₩19,214 | ₩19,522 | -0.68% | 18.5만 |
|---|
| 2026.08.28 | ₩20,470 | ₩20,657 | ₩20,310 | ₩20,350 | -0.59% | 22.2만 |
|---|
| 2026.08.27 | ₩20,564 | ₩21,031 | ₩20,297 | ₩20,550 | -0.06% | 8.4만 |
|---|
| 2026.08.26 | ₩21,085 | ₩21,178 | ₩20,096 | ₩20,484 | -2.85% | 10.7만 |
|---|
| 2026.08.25 | ₩20,591 | ₩20,738 | ₩20,243 | ₩20,738 | +0.71% | 17.9만 |
|---|
| 2026.08.24 | ₩20,003 | ₩20,363 | ₩19,695 | ₩20,043 | +0.20% | 13.6만 |
|---|
| 2026.08.21 | ₩19,575 | ₩19,869 | ₩19,281 | ₩19,722 | +0.75% | 5만 |
|---|
| 2026.08.20 | ₩19,375 | ₩19,642 | ₩19,041 | ₩19,615 | +1.24% | 32.3만 |
|---|
| 2026.08.19 | ₩19,535 | ₩19,816 | ₩19,348 | ₩19,749 | +1.09% | 51.2만 |
|---|
| 2026.08.18 | ₩19,842 | ₩20,003 | ₩19,642 | ₩19,655 | -0.94% | 22만 |
|---|
| 2026.08.17 | ₩20,644 | ₩20,844 | ₩20,297 | ₩20,350 | -1.42% | 11.3만 |
|---|
| 2026.08.14 | ₩21,285 | ₩21,285 | ₩20,684 | ₩20,818 | -2.20% | 9만 |
|---|
| 2026.08.13 | ₩21,726 | ₩21,967 | ₩21,352 | ₩21,406 | -1.48% | 8.3만 |
|---|
| 2026.08.12 | ₩21,873 | ₩21,873 | ₩21,312 | ₩21,419 | -2.08% | 6.8만 |
|---|
| 2026.08.11 | ₩22,060 | ₩22,060 | ₩21,366 | ₩21,499 | -2.54% | 8.9만 |
|---|
| 2026.08.10 | ₩23,664 | ₩23,664 | ₩21,994 | ₩21,994 | -7.06% | 17.2만 |
|---|
| 2026.08.07 | ₩24,185 | ₩24,572 | ₩23,851 | ₩24,278 | +0.39% | 5.7만 |
|---|
| 2026.08.06 | ₩23,584 | ₩24,185 | ₩23,383 | ₩23,690 | +0.45% | 7.9만 |
|---|
| 2026.08.05 | ₩23,303 | ₩24,479 | ₩23,143 | ₩24,439 | +4.87% | 11.3만 |
|---|
| 2026.08.04 | ₩23,958 | ₩24,465 | ₩23,316 | ₩23,437 | -2.18% | 13만 |
|---|
| 2026.08.03 | ₩23,410 | ₩23,677 | ₩22,942 | ₩23,223 | -0.80% | 4.3만 |
|---|
| 2026.07.31 | ₩23,009 | ₩23,530 | ₩22,555 | ₩22,662 | -1.51% | 6.9만 |
|---|
| 2026.07.30 | ₩23,731 | ₩23,811 | ₩22,982 | ₩23,089 | -2.70% | 3.8만 |
|---|
| 2026.07.29 | ₩23,062 | ₩23,450 | ₩22,849 | ₩23,330 | +1.16% | 3.9만 |
|---|
| 2026.07.28 | ₩23,543 | ₩24,412 | ₩23,383 | ₩24,252 | +3.01% | 6.7만 |
|---|
| 2026.07.27 | ₩23,650 | ₩23,690 | ₩22,956 | ₩23,557 | -0.40% | 5.9만 |
|---|
| 2026.07.24 | ₩22,809 | ₩22,809 | ₩22,047 | ₩22,648 | -0.70% | 5.5만 |
|---|
| 2026.07.23 | ₩22,221 | ₩22,875 | ₩22,047 | ₩22,769 | +2.47% | 20.2만 |
|---|
| 2026.07.22 | ₩22,929 | ₩23,062 | ₩22,688 | ₩22,942 | +0.06% | 5.1만 |
|---|
| 2026.07.21 | ₩23,878 | ₩23,984 | ₩23,490 | ₩23,490 | -1.62% | 2만 |
|---|
| 2026.07.20 | ₩24,372 | ₩24,372 | ₩23,584 | ₩23,944 | -1.75% | 16.4만 |
|---|
| 2026.07.17 | ₩24,025 | ₩24,465 | ₩23,878 | ₩24,105 | +0.33% | 2.4만 |
|---|
| 2026.07.16 | ₩24,946 | ₩24,946 | ₩24,519 | ₩24,693 | -1.02% | 3.8만 |
|---|
| 2026.07.15 | ₩24,773 | ₩25,695 | ₩24,733 | ₩25,200 | +1.73% | 3만 |
|---|
| 2026.07.14 | ₩24,719 | ₩25,321 | ₩24,572 | ₩24,746 | +0.11% | 6만 |
|---|
| 2026.07.13 | ₩25,828 | ₩25,828 | ₩24,733 | ₩24,933 | -3.47% | 4.6만 |
|---|
| 2026.07.10 | ₩26,577 | ₩27,138 | ₩26,390 | ₩26,523 | -0.20% | 2만 |
|---|
| 2026.07.09 | ₩26,323 | ₩26,830 | ₩26,296 | ₩26,777 | +1.73% | 3.5만 |
|---|
| 2026.07.08 | ₩26,122 | ₩26,737 | ₩25,655 | ₩26,002 | -0.46% | 13.7만 |
|---|
| 2026.07.07 | ₩28,033 | ₩28,060 | ₩26,790 | ₩26,937 | -3.91% | 6만 |
|---|
| 2026.07.06 | ₩28,728 | ₩28,728 | ₩28,153 | ₩28,581 | -0.51% | 3.1만 |
|---|
| 2026.07.02 | ₩28,581 | ₩28,808 | ₩28,046 | ₩28,474 | -0.37% | 3.4만 |
|---|
| 2026.07.01 | ₩28,661 | ₩29,075 | ₩28,287 | ₩28,915 | +0.89% | 7.3만 |
|---|
| 2026.06.30 | ₩27,926 | ₩28,568 | ₩27,512 | ₩28,527 | +2.15% | 5.5만 |
|---|
| 2026.06.29 | ₩27,646 | ₩28,167 | ₩27,458 | ₩28,046 | +1.45% | 3.3만 |
|---|
| 2026.06.26 | ₩27,592 | ₩27,899 | ₩27,499 | ₩27,766 | +0.63% | 9.4만 |
|---|
| 2026.06.25 | ₩28,394 | ₩28,608 | ₩27,325 | ₩27,512 | -3.11% | 8.6만 |
|---|
| 2026.06.24 | ₩28,006 | ₩28,661 | ₩27,899 | ₩28,073 | +0.24% | 13.1만 |
|---|
| 2026.06.23 | ₩27,605 | ₩27,899 | ₩27,218 | ₩27,338 | -0.97% | 5.4만 |
|---|
| 2026.06.22 | ₩28,300 | ₩28,581 | ₩27,686 | ₩27,686 | -2.17% | 17.1만 |
|---|
| 2026.06.18 | ₩27,993 | ₩28,928 | ₩27,993 | ₩28,434 | +1.58% | 10.6만 |
|---|
| 2026.06.17 | ₩26,790 | ₩27,619 | ₩26,790 | ₩27,499 | +2.64% | 10.4만 |
|---|
| 2026.06.16 | ₩27,165 | ₩27,178 | ₩26,750 | ₩26,830 | -1.23% | 6.9만 |
|---|
| 2026.06.15 | ₩27,004 | ₩27,044 | ₩26,202 | ₩26,630 | -1.39% | 16.2만 |
|---|
| 2026.06.12 | ₩25,534 | ₩25,721 | ₩24,399 | ₩24,853 | -2.67% | 9.6만 |
|---|
| 2026.06.11 | ₩23,811 | ₩25,267 | ₩23,744 | ₩25,267 | +6.12% | 13.1만 |
|---|
| 2026.06.10 | ₩24,612 | ₩24,639 | ₩23,624 | ₩24,278 | -1.36% | 11.8만 |
|---|
| 2026.06.09 | ₩24,425 | ₩25,494 | ₩24,425 | ₩25,067 | +2.63% | 17.5만 |
|---|
| 2026.06.08 | ₩24,439 | ₩24,439 | ₩23,757 | ₩24,238 | -0.82% | 3.4만 |
|---|
| 2026.06.05 | ₩23,891 | ₩24,826 | ₩23,891 | ₩24,773 | +3.69% | 5.2만 |
|---|
| 2026.06.04 | ₩24,078 | ₩24,332 | ₩23,704 | ₩23,891 | -0.78% | 6.5만 |
|---|
| 2026.06.03 | ₩24,452 | ₩24,452 | ₩23,397 | ₩23,904 | -2.24% | 7.9만 |
|---|
| 2026.06.02 | ₩25,307 | ₩25,307 | ₩24,425 | ₩24,559 | -2.96% | 5.6만 |
|---|
| 2026.06.01 | ₩25,468 | ₩25,561 | ₩24,679 | ₩25,147 | -1.26% | 17.2만 |
|---|
| 2026.05.29 | ₩25,762 | ₩26,323 | ₩25,695 | ₩26,015 | +0.99% | 18.9만 |
|---|
| 2026.05.28 | ₩24,946 | ₩25,681 | ₩24,826 | ₩25,481 | +2.14% | 15.1만 |
|---|
| 2026.05.27 | ₩25,387 | ₩25,815 | ₩25,000 | ₩25,454 | +0.26% | 11.1만 |
|---|
| 2026.05.26 | ₩23,904 | ₩24,679 | ₩23,330 | ₩24,679 | +3.24% | 11.3만 |
|---|
| 2026.05.22 | ₩23,771 | ₩23,851 | ₩23,290 | ₩23,410 | -1.52% | 6만 |
|---|
| 2026.05.21 | ₩22,702 | ₩23,944 | ₩22,581 | ₩23,624 | +4.06% | 7.9만 |
|---|
| 2026.05.20 | ₩22,354 | ₩23,196 | ₩21,780 | ₩23,143 | +3.53% | 54.8만 |
|---|
| 2026.05.19 | ₩22,434 | ₩22,675 | ₩21,927 | ₩22,020 | -1.85% | 25.7만 |
|---|
| 2026.05.18 | ₩23,731 | ₩23,998 | ₩22,488 | ₩22,608 | -4.73% | 32.6만 |
|---|
| 2026.05.15 | ₩24,212 | ₩24,265 | ₩23,463 | ₩23,463 | -3.09% | 9.4만 |
|---|
| 2026.05.14 | ₩25,134 | ₩25,134 | ₩24,506 | ₩24,599 | -2.13% | 9.2만 |
|---|
| 2026.05.13 | ₩25,200 | ₩25,521 | ₩24,920 | ₩24,973 | -0.90% | 6.2만 |
|---|
| 2026.05.12 | ₩24,960 | ₩25,321 | ₩24,800 | ₩25,027 | +0.27% | 8.7만 |
|---|
| 2026.05.11 | ₩26,136 | ₩26,216 | ₩25,347 | ₩25,347 | -3.02% | 11.6만 |
|---|
| 2026.05.08 | ₩26,523 | ₩26,951 | ₩26,269 | ₩26,790 | +1.01% | 7.3만 |
|---|
| 2026.05.07 | ₩26,456 | ₩27,205 | ₩26,403 | ₩26,496 | +0.15% | 18.6만 |
|---|
| 2026.05.06 | ₩25,240 | ₩25,828 | ₩24,906 | ₩25,588 | +1.38% | 61.4만 |
|---|
| 2026.05.05 | ₩23,837 | ₩23,998 | ₩23,383 | ₩23,637 | -0.84% | 8.8만 |
|---|
| 2026.05.04 | ₩24,238 | ₩24,546 | ₩23,543 | ₩23,664 | -2.37% | 42.5만 |
|---|
| 2026.05.01 | ₩23,891 | ₩24,519 | ₩23,517 | ₩24,078 | +0.78% | 39.2만 |
|---|
| 2026.04.30 | ₩24,572 | ₩24,773 | ₩23,316 | ₩23,490 | -4.40% | 30.6만 |
|---|
| 2026.04.29 | ₩24,599 | ₩24,679 | ₩23,878 | ₩23,904 | -2.82% | 7.5만 |
|---|
| 2026.04.28 | ₩25,227 | ₩25,374 | ₩24,786 | ₩25,080 | -0.58% | 9.3만 |
|---|
| 2026.04.27 | ₩25,668 | ₩26,042 | ₩25,147 | ₩25,922 | +0.99% | 4.5만 |
|---|
| 2026.04.24 | ₩25,882 | ₩26,430 | ₩25,775 | ₩25,815 | -0.26% | 8.4만 |
|---|
| 2026.04.23 | ₩25,882 | ₩26,162 | ₩25,534 | ₩25,708 | -0.67% | 5.2만 |
|---|
| 2026.04.22 | ₩26,403 | ₩26,403 | ₩25,935 | ₩26,096 | -1.16% | 8.5만 |
|---|
| 2026.04.21 | ₩27,365 | ₩27,565 | ₩26,657 | ₩26,737 | -2.29% | 4.2만 |
|---|
| 2026.04.20 | ₩27,285 | ₩27,793 | ₩26,911 | ₩27,512 | +0.83% | 5.9만 |
|---|
| 2026.04.17 | ₩28,127 | ₩29,062 | ₩27,499 | ₩27,619 | -1.81% | 17.9만 |
|---|
| 2026.04.16 | ₩26,830 | ₩26,830 | ₩25,922 | ₩26,109 | -2.69% | 7.4만 |
|---|
| 2026.04.15 | ₩27,004 | ₩27,258 | ₩26,496 | ₩26,911 | -0.35% | 5.1만 |
|---|
| 2026.04.14 | ₩26,216 | ₩27,151 | ₩26,216 | ₩26,764 | +2.09% | 11.1만 |
|---|
| 2026.04.13 | ₩25,214 | ₩26,069 | ₩25,134 | ₩25,628 | +1.64% | 10.7만 |
|---|
| 2026.04.10 | ₩25,641 | ₩26,229 | ₩25,441 | ₩25,828 | +0.73% | 7.1만 |
|---|
| 2026.04.09 | ₩24,746 | ₩25,588 | ₩24,025 | ₩25,454 | +2.86% | 14.7만 |
|---|
| 2026.04.08 | ₩25,788 | ₩26,229 | ₩24,706 | ₩24,800 | -3.83% | 33.6만 |
|---|
| 2026.04.07 | ₩23,410 | ₩23,450 | ₩22,715 | ₩23,196 | -0.91% | 13.6만 |
|---|
| 2026.04.06 | ₩24,038 | ₩24,118 | ₩23,557 | ₩23,570 | -1.95% | 8.3만 |
|---|
| 2026.04.02 | ₩22,942 | ₩24,105 | ₩22,488 | ₩23,904 | +4.19% | 13만 |
|---|
| 2026.04.01 | ₩23,610 | ₩24,559 | ₩22,942 | ₩24,118 | +2.15% | 32.7만 |
|---|
| 2026.03.31 | ₩21,913 | ₩23,263 | ₩21,325 | ₩22,475 | +2.56% | 24.1만 |
|---|
| 2026.03.30 | ₩21,138 | ₩22,020 | ₩20,911 | ₩21,927 | +3.73% | 15.2만 |
|---|
| 2026.03.27 | ₩22,221 | ₩22,221 | ₩21,379 | ₩21,472 | -3.37% | 10.7만 |
|---|
| 2026.03.26 | ₩22,835 | ₩22,942 | ₩21,994 | ₩22,221 | -2.69% | 13.4만 |
|---|
| 2026.03.25 | ₩23,143 | ₩23,143 | ₩22,648 | ₩22,942 | -0.87% | 16.3만 |
|---|
| 2026.03.24 | ₩23,717 | ₩23,717 | ₩22,381 | ₩22,889 | -3.49% | 18.7만 |
|---|
| 2026.03.23 | ₩25,147 | ₩25,401 | ₩23,677 | ₩23,811 | -5.31% | 32.2만 |
|---|
| 2026.03.20 | ₩24,171 | ₩24,412 | ₩23,584 | ₩24,399 | +0.94% | 16.9만 |
|---|
| 2026.03.19 | ₩24,800 | ₩24,987 | ₩24,051 | ₩24,332 | -1.89% | 21.8만 |
|---|
| 2026.03.18 | ₩24,973 | ₩25,134 | ₩24,706 | ₩25,134 | +0.64% | 7.5만 |
|---|
| 2026.03.17 | ₩25,334 | ₩25,441 | ₩24,612 | ₩25,040 | -1.16% | 11.9만 |
|---|
| 2026.03.16 | ₩25,695 | ₩26,136 | ₩25,441 | ₩25,601 | -0.36% | 10만 |
|---|
| 2026.03.13 | ₩25,975 | ₩26,269 | ₩25,574 | ₩25,762 | -0.82% | 6.8만 |
|---|
| 2026.03.12 | ₩26,443 | ₩26,443 | ₩25,281 | ₩25,895 | -2.07% | 14.5만 |
|---|
| 2026.03.11 | ₩27,899 | ₩27,899 | ₩26,323 | ₩26,390 | -5.41% | 12.6만 |
|---|
| 2026.03.10 | ₩27,565 | ₩27,980 | ₩27,004 | ₩27,752 | +0.68% | 15.1만 |
|---|
| 2026.03.09 | ₩26,684 | ₩27,445 | ₩26,296 | ₩27,018 | +1.25% | 19.3만 |
|---|
| 2026.03.06 | ₩26,296 | ₩27,191 | ₩26,122 | ₩26,844 | +2.08% | 10만 |
|---|
| 2026.03.05 | ₩26,977 | ₩27,138 | ₩26,403 | ₩26,911 | -0.25% | 7.6만 |
|---|
| 2026.03.04 | ₩27,352 | ₩27,940 | ₩26,991 | ₩27,151 | -0.73% | 8.4만 |
|---|
| 2026.03.03 | ₩26,056 | ₩27,258 | ₩25,815 | ₩26,817 | +2.92% | 21.5만 |
|---|
| 2026.03.02 | ₩25,508 | ₩27,084 | ₩25,508 | ₩26,349 | +3.30% | 26만 |
|---|
| 2026.02.27 | ₩27,793 | ₩28,327 | ₩27,231 | ₩27,418 | -1.35% | 4.1만 |
|---|
| 2026.02.26 | ₩29,035 | ₩29,329 | ₩27,699 | ₩28,300 | -2.53% | 2.3만 |
|---|
| 2026.02.25 | ₩28,060 | ₩29,075 | ₩28,060 | ₩28,487 | +1.52% | 8.9천 |
|---|
| 2026.02.24 | ₩28,247 | ₩28,875 | ₩28,193 | ₩28,220 | -0.09% | 2.1만 |
|---|
| 2026.02.23 | ₩28,300 | ₩28,421 | ₩27,392 | ₩28,180 | -0.42% | 1.9만 |
|---|
| 2026.02.20 | ₩28,407 | ₩28,821 | ₩28,180 | ₩28,421 | +0.05% | 3.4만 |
|---|
| 2026.02.19 | ₩27,993 | ₩28,314 | ₩27,432 | ₩28,140 | +0.53% | 5.3만 |
|---|
| 2026.02.18 | ₩28,808 | ₩29,102 | ₩28,474 | ₩28,527 | -0.97% | 4.1만 |
|---|
| 2026.02.17 | ₩28,701 | ₩30,278 | ₩28,501 | ₩29,730 | +3.58% | 9.8만 |
|---|
| 2026.02.13 | ₩29,516 | ₩29,516 | ₩28,808 | ₩28,995 | -1.77% | 1.8만 |
|---|
| 2026.02.12 | ₩28,514 | ₩29,596 | ₩28,207 | ₩29,423 | +3.19% | 4.3만 |
|---|
| 2026.02.11 | ₩29,169 | ₩29,169 | ₩28,247 | ₩28,354 | -2.79% | 2.8만 |
|---|
| 2026.02.10 | ₩29,663 | ₩30,144 | ₩29,663 | ₩29,890 | +0.77% | 1만 |
|---|
| 2026.02.09 | ₩30,398 | ₩30,425 | ₩29,783 | ₩29,837 | -1.85% | 5.1만 |
|---|
| 2026.02.06 | ₩31,146 | ₩31,173 | ₩30,091 | ₩30,278 | -2.79% | 7.9만 |
|---|
| 2026.02.05 | ₩31,480 | ₩32,269 | ₩31,267 | ₩31,440 | -0.13% | 6.1만 |
|---|
| 2026.02.04 | ₩32,015 | ₩32,015 | ₩30,679 | ₩30,799 | -3.80% | 4.2만 |
|---|
| 2026.02.03 | ₩34,179 | ₩34,179 | ₩32,095 | ₩32,229 | -5.71% | 2.8만 |
|---|
| 2026.02.02 | ₩34,460 | ₩34,754 | ₩33,845 | ₩34,420 | -0.12% | 6.2만 |
|---|
| 2026.01.30 | ₩34,086 | ₩34,674 | ₩33,097 | ₩33,097 | -2.90% | 2.7만 |
|---|
| 2026.01.29 | ₩33,070 | ₩33,819 | ₩32,322 | ₩33,819 | +2.26% | 3.5만 |
|---|
| 2026.01.28 | ₩34,554 | ₩34,781 | ₩34,367 | ₩34,473 | -0.23% | 4.4만 |
|---|
| 2026.01.27 | ₩34,807 | ₩35,623 | ₩34,807 | ₩34,954 | +0.42% | 3.3만 |
|---|
| 2026.01.26 | ₩34,607 | ₩35,903 | ₩34,607 | ₩35,636 | +2.97% | 1.2만 |
|---|
| 2026.01.23 | ₩35,262 | ₩35,729 | ₩34,674 | ₩35,649 | +1.10% | 2.2만 |
|---|
| 2026.01.22 | ₩36,424 | ₩36,611 | ₩35,930 | ₩36,050 | -1.03% | 6.3만 |
|---|
| 2026.01.21 | ₩36,905 | ₩36,905 | ₩35,810 | ₩36,304 | -1.63% | 3.3만 |
|---|
| 2026.01.20 | ₩37,453 | ₩38,188 | ₩37,213 | ₩38,054 | +1.61% | 1.3만 |
|---|
| 2026.01.16 | ₩38,161 | ₩38,188 | ₩37,801 | ₩37,934 | -0.60% | 3.6만 |
|---|
| 2026.01.15 | ₩38,041 | ₩38,495 | ₩37,306 | ₩38,081 | +0.11% | 7만 |
|---|
| 2026.01.14 | ₩38,469 | ₩38,469 | ₩36,344 | ₩37,373 | -2.85% | 7.9만 |
|---|
| 2026.01.13 | ₩39,698 | ₩39,698 | ₩38,415 | ₩39,043 | -1.65% | 6.3만 |
|---|
| 2026.01.12 | ₩39,551 | ₩40,566 | ₩39,417 | ₩40,179 | +1.59% | 2.2만 |
|---|
| 2026.01.09 | ₩39,391 | ₩39,791 | ₩39,364 | ₩39,618 | +0.58% | 3.2만 |
|---|
| 2026.01.08 | ₩42,183 | ₩42,317 | ₩39,257 | ₩39,778 | -5.70% | 5.3만 |
|---|
| 2026.01.07 | ₩41,261 | ₩42,544 | ₩41,261 | ₩42,477 | +2.95% | 5.7만 |
|---|
| 2026.01.06 | ₩39,391 | ₩41,662 | ₩39,364 | ₩41,528 | +5.43% | 7.6만 |
|---|
| 2026.01.05 | ₩39,618 | ₩41,381 | ₩38,629 | ₩39,457 | -0.40% | 5.2만 |
|---|
| 2026.01.02 | ₩43,573 | ₩43,573 | ₩41,422 | ₩41,689 | -4.32% | 2.7만 |
|---|
| 2025.12.31 | ₩43,052 | ₩43,693 | ₩43,052 | ₩43,439 | +0.90% | 9.3천 |
|---|
| 2025.12.30 | ₩43,132 | ₩43,225 | ₩42,718 | ₩42,958 | -0.40% | 3.3만 |
|---|
| 2025.12.29 | ₩43,800 | ₩44,147 | ₩43,386 | ₩43,666 | -0.31% | 3.2만 |
|---|
| 2025.12.26 | ₩44,187 | ₩44,762 | ₩44,187 | ₩44,375 | +0.42% | 1.3만 |
|---|
| 2025.12.24 | ₩43,827 | ₩44,081 | ₩43,693 | ₩44,081 | +0.58% | 4.9천 |
|---|
| 2025.12.23 | ₩44,455 | ₩44,695 | ₩44,147 | ₩44,161 | -0.66% | 5.4천 |
|---|
| 2025.12.22 | ₩45,056 | ₩45,056 | ₩44,281 | ₩44,695 | -0.80% | 1.6만 |
|---|
| 2025.12.19 | ₩45,243 | ₩45,791 | ₩44,936 | ₩45,684 | +0.97% | 1.7만 |
|---|
| 2025.12.18 | ₩44,575 | ₩45,831 | ₩44,575 | ₩45,657 | +2.43% | 3.7만 |
|---|
| 2025.12.17 | ₩45,751 | ₩45,751 | ₩44,228 | ₩44,308 | -3.15% | 2.5만 |
|---|
| 2025.12.16 | ₩44,789 | ₩46,419 | ₩44,789 | ₩46,379 | +3.55% | 3.9만 |
|---|
| 2025.12.15 | ₩43,867 | ₩44,375 | ₩43,666 | ₩43,747 | -0.27% | 2.7만 |
|---|
| 2025.12.12 | ₩42,036 | ₩43,199 | ₩41,822 | ₩43,038 | +2.38% | 3.9만 |
|---|
| 2025.12.11 | ₩42,156 | ₩42,370 | ₩41,782 | ₩42,170 | +0.03% | 1.4만 |
|---|
| 2025.12.10 | ₩42,678 | ₩42,704 | ₩41,689 | ₩41,876 | -1.88% | 1.9만 |
|---|
| 2025.12.09 | ₩43,172 | ₩43,172 | ₩42,090 | ₩42,718 | -1.05% | 1.7만 |
|---|
| 2025.12.08 | ₩42,477 | ₩43,493 | ₩42,410 | ₩43,319 | +1.98% | 3.6만 |
|---|
| 2025.12.05 | ₩42,090 | ₩42,303 | ₩40,954 | ₩42,277 | +0.44% | 1.5만 |
|---|
| 2025.12.04 | ₩42,290 | ₩42,477 | ₩41,809 | ₩41,889 | -0.95% | 1.4만 |
|---|
| 2025.12.03 | ₩43,279 | ₩43,279 | ₩42,130 | ₩42,290 | -2.28% | 6만 |
|---|
| 2025.12.02 | ₩42,704 | ₩44,294 | ₩42,704 | ₩43,867 | +2.72% | 5.2만 |
|---|
| 2025.12.01 | ₩43,372 | ₩43,372 | ₩42,344 | ₩42,784 | -1.36% | 3.1만 |
|---|
| 2025.11.28 | ₩44,709 | ₩44,709 | ₩43,266 | ₩43,626 | -2.42% | 1.3만 |
|---|
| 2025.11.26 | ₩45,430 | ₩45,430 | ₩44,094 | ₩44,722 | -1.56% | 5.8만 |
|---|
| 2025.11.25 | ₩45,671 | ₩46,031 | ₩45,069 | ₩45,430 | -0.53% | 6.5만 |
|---|
| 2025.11.24 | ₩44,909 | ₩46,178 | ₩44,562 | ₩44,829 | -0.18% | 6.4만 |
|---|
| 2025.11.21 | ₩45,069 | ₩45,764 | ₩44,228 | ₩44,615 | -1.01% | 3.6만 |
|---|
| 2025.11.20 | ₩43,493 | ₩45,163 | ₩42,491 | ₩45,123 | +3.75% | 5.7만 |
|---|
| 2025.11.19 | ₩44,722 | ₩45,043 | ₩43,920 | ₩44,067 | -1.46% | 7.7만 |
|---|
| 2025.11.18 | ₩44,027 | ₩44,201 | ₩42,758 | ₩43,012 | -2.31% | 3.7만 |
|---|
| 2025.11.17 | ₩42,584 | ₩43,947 | ₩42,344 | ₩43,626 | +2.45% | 3.7만 |
|---|
| 2025.11.14 | ₩43,038 | ₩44,040 | ₩41,903 | ₩42,130 | -2.11% | 4.5만 |
|---|
| 2025.11.13 | ₩43,172 | ₩43,880 | ₩42,744 | ₩43,573 | +0.93% | 3.2만 |
|---|
| 2025.11.12 | ₩42,744 | ₩43,827 | ₩42,744 | ₩43,787 | +2.44% | 2.6만 |
|---|
| 2025.11.11 | ₩43,105 | ₩43,105 | ₩41,956 | ₩42,544 | -1.30% | 4.1만 |
|---|
| 2025.11.10 | ₩44,201 | ₩45,350 | ₩43,479 | ₩43,693 | -1.15% | 8.7만 |
|---|
| 2025.11.07 | ₩45,550 | ₩45,657 | ₩44,294 | ₩44,495 | -2.32% | 2.9만 |
|---|
| 2025.11.06 | ₩46,152 | ₩46,152 | ₩44,896 | ₩45,804 | -0.75% | 3.5만 |
|---|
| 2025.11.05 | ₩46,593 | ₩46,713 | ₩45,631 | ₩46,646 | +0.11% | 3만 |
|---|
| 2025.11.04 | ₩46,860 | ₩47,662 | ₩46,633 | ₩46,900 | +0.09% | 3.4만 |
|---|
| 2025.11.03 | ₩45,925 | ₩46,820 | ₩45,617 | ₩45,884 | -0.09% | 6.4만 |
|---|
| 2025.10.31 | ₩46,299 | ₩46,699 | ₩45,350 | ₩45,858 | -0.95% | 4.6만 |
|---|
| 2025.10.30 | ₩46,031 | ₩46,526 | ₩45,363 | ₩46,459 | +0.93% | 8.4천 |
|---|
| 2025.10.29 | ₩46,299 | ₩46,392 | ₩45,564 | ₩45,951 | -0.75% | 1.2만 |
|---|
| 2025.10.28 | ₩46,031 | ₩46,646 | ₩45,711 | ₩46,606 | +1.25% | 1.9만 |
|---|
| 2025.10.27 | ₩45,657 | ₩45,844 | ₩45,363 | ₩45,604 | -0.12% | 1.1만 |
|---|
| 2025.10.24 | ₩44,441 | ₩45,858 | ₩44,441 | ₩45,858 | +3.19% | 1.9만 |
|---|
| 2025.10.23 | ₩44,655 | ₩45,430 | ₩44,294 | ₩44,842 | +0.42% | 8.4만 |
|---|
| 2025.10.22 | ₩46,646 | ₩47,394 | ₩45,737 | ₩46,112 | -1.15% | 7.9만 |
|---|
| 2025.10.21 | ₩46,806 | ₩47,635 | ₩46,606 | ₩47,341 | +1.14% | 6.1만 |
|---|
| 2025.10.20 | ₩47,555 | ₩47,742 | ₩46,913 | ₩47,074 | -1.01% | 2.7만 |
|---|
| 2025.10.17 | ₩48,530 | ₩48,624 | ₩47,902 | ₩48,076 | -0.94% | 3.2만 |
|---|
| 2025.10.16 | ₩47,247 | ₩49,425 | ₩47,247 | ₩48,824 | +3.34% | 2.2만 |
|---|
| 2025.10.15 | ₩46,713 | ₩48,370 | ₩46,539 | ₩47,648 | +2.00% | 2.4만 |
|---|
| 2025.10.14 | ₩48,984 | ₩48,984 | ₩47,140 | ₩47,608 | -2.81% | 5.7만 |
|---|
| 2025.10.13 | ₩47,955 | ₩48,423 | ₩47,501 | ₩47,581 | -0.78% | 3.9만 |
|---|
| 2025.10.10 | ₩46,873 | ₩48,877 | ₩46,432 | ₩48,851 | +4.22% | 11.1만 |
|---|